Galp Energia SGPS SA (GZ5.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 19.03 | 19.07 | 18.42 | 18.42 | 18.42 | - |
| 20 jun 2024 | 19.03 | 19.03 | 18.59 | 18.59 | 18.59 | - |
| 19 jun 2024 | 18.87 | 19.05 | 18.61 | 18.61 | 18.61 | - |
| 18 jun 2024 | 18.98 | 18.98 | 18.56 | 18.56 | 18.56 | - |
| 17 jun 2024 | 18.65 | 18.82 | 18.40 | 18.40 | 18.40 | - |
| 14 jun 2024 | 18.69 | 18.74 | 18.23 | 18.23 | 18.23 | - |
| 13 jun 2024 | 18.78 | 18.93 | 18.25 | 18.25 | 18.25 | - |
| 12 jun 2024 | 18.74 | 18.97 | 18.42 | 18.42 | 18.42 | - |
| 11 jun 2024 | 18.97 | 19.04 | 18.27 | 18.27 | 18.27 | - |
| 10 jun 2024 | 18.80 | 19.07 | 18.52 | 18.52 | 18.52 | - |
| 07 jun 2024 | 19.00 | 19.15 | 18.56 | 18.56 | 18.56 | - |
| 06 jun 2024 | 18.98 | 19.11 | 18.63 | 18.63 | 18.63 | - |
| 05 jun 2024 | 18.97 | 19.00 | 18.55 | 18.55 | 18.55 | - |
| 04 jun 2024 | 19.05 | 19.05 | 18.46 | 18.46 | 18.46 | - |
| 03 jun 2024 | 19.38 | 19.38 | 18.59 | 18.59 | 18.59 | - |
| 31 may 2024 | 19.18 | 19.30 | 18.80 | 18.80 | 18.80 | - |
| 30 may 2024 | 19.55 | 19.55 | 18.75 | 18.75 | 18.75 | - |
| 29 may 2024 | 19.53 | 19.91 | 19.21 | 19.21 | 19.21 | - |
| 29 may 2024 | 0.27 Dividendo | |||||
| 28 may 2024 | 19.87 | 19.95 | 19.46 | 19.46 | 19.19 | - |
| 27 may 2024 | 19.67 | 19.93 | 19.46 | 19.46 | 19.19 | - |
| 24 may 2024 | 19.49 | 19.74 | 19.28 | 19.28 | 19.01 | - |
| 23 may 2024 | 19.80 | 19.81 | 19.24 | 19.24 | 18.97 | - |
| 22 may 2024 | 19.65 | 20.00 | 19.34 | 19.34 | 19.07 | - |
| 21 may 2024 | 18.89 | 19.58 | 18.89 | 19.24 | 18.97 | - |
| 20 may 2024 | 19.10 | 19.35 | 18.66 | 18.66 | 18.40 | - |
| 17 may 2024 | 18.91 | 19.25 | 18.69 | 18.69 | 18.43 | - |
| 16 may 2024 | 19.26 | 19.26 | 18.58 | 18.58 | 18.32 | - |
| 15 may 2024 | 19.83 | 19.83 | 18.86 | 18.86 | 18.60 | - |
| 14 may 2024 | 19.91 | 19.99 | 19.38 | 19.38 | 19.11 | - |
| 13 may 2024 | 19.83 | 19.93 | 19.51 | 19.51 | 19.24 | - |
| 10 may 2024 | 19.76 | 19.93 | 19.40 | 19.40 | 19.13 | - |
| 09 may 2024 | 19.66 | 19.92 | 19.33 | 19.34 | 19.07 | - |
| 08 may 2024 | 19.67 | 19.80 | 19.28 | 19.28 | 19.02 | - |
| 07 may 2024 | 19.82 | 19.82 | 19.27 | 19.27 | 19.00 | - |
| 06 may 2024 | 19.44 | 19.83 | 19.40 | 19.40 | 19.13 | - |
| 03 may 2024 | 19.64 | 19.64 | 19.05 | 19.05 | 18.79 | - |
| 02 may 2024 | 19.94 | 19.94 | 19.17 | 19.17 | 18.91 | - |
| 30 abr 2024 | 20.23 | 20.72 | 19.78 | 19.78 | 19.51 | - |
| 29 abr 2024 | 20.39 | 20.46 | 19.84 | 19.84 | 19.56 | - |
| 26 abr 2024 | 20.34 | 20.50 | 19.99 | 19.99 | 19.71 | - |
| 25 abr 2024 | 19.82 | 20.08 | 19.82 | 19.83 | 19.55 | - |
| 24 abr 2024 | 20.21 | 20.21 | 19.45 | 19.45 | 19.18 | - |
| 23 abr 2024 | 19.19 | 19.88 | 19.19 | 19.58 | 19.31 | - |
| 22 abr 2024 | 16.18 | 19.01 | 16.18 | 18.91 | 18.65 | - |
| 19 abr 2024 | 15.89 | 16.04 | 15.57 | 15.57 | 15.36 | - |
| 18 abr 2024 | 16.04 | 16.05 | 15.66 | 15.66 | 15.45 | - |
| 17 abr 2024 | 15.87 | 16.00 | 15.68 | 15.68 | 15.46 | - |
| 16 abr 2024 | 15.86 | 16.16 | 15.65 | 15.65 | 15.44 | - |
| 15 abr 2024 | 16.75 | 16.75 | 15.66 | 15.66 | 15.45 | - |
| 12 abr 2024 | 16.13 | 16.42 | 15.94 | 15.94 | 15.71 | - |
| 11 abr 2024 | 16.18 | 16.41 | 15.73 | 15.73 | 15.52 | - |
| 10 abr 2024 | 15.93 | 16.09 | 15.85 | 15.85 | 15.64 | - |
| 09 abr 2024 | 15.94 | 16.04 | 15.53 | 15.53 | 15.31 | - |
| 08 abr 2024 | 15.68 | 15.89 | 15.57 | 15.57 | 15.36 | - |
| 05 abr 2024 | 15.60 | 15.76 | 15.30 | 15.30 | 15.08 | - |
| 04 abr 2024 | 15.77 | 15.77 | 15.39 | 15.39 | 15.17 | - |
| 03 abr 2024 | 15.60 | 15.85 | 15.45 | 15.45 | 15.24 | - |
| 02 abr 2024 | 15.23 | 15.69 | 15.23 | 15.30 | 15.08 | - |
| 28 mar 2024 | 15.06 | 15.24 | 14.90 | 14.90 | 14.69 | - |
| 27 mar 2024 | 15.06 | 15.13 | 14.73 | 14.73 | 14.53 | - |
| 26 mar 2024 | 15.09 | 15.16 | 14.77 | 14.77 | 14.57 | - |
| 25 mar 2024 | 14.95 | 15.06 | 14.77 | 14.77 | 14.57 | - |
| 22 mar 2024 | 15.12 | 15.12 | 14.70 | 14.70 | 14.50 | - |
| 21 mar 2024 | 15.42 | 15.42 | 14.78 | 14.78 | 14.58 | - |
| 20 mar 2024 | 15.23 | 15.35 | 14.97 | 14.97 | 14.76 | - |
| 19 mar 2024 | 15.25 | 15.28 | 14.97 | 14.97 | 14.76 | - |
| 18 mar 2024 | 15.09 | 15.29 | 14.95 | 14.95 | 14.75 | - |
| 15 mar 2024 | 14.63 | 15.51 | 14.63 | 14.81 | 14.60 | - |
| 14 mar 2024 | 14.57 | 14.67 | 14.34 | 14.34 | 14.14 | - |
| 13 mar 2024 | 14.38 | 14.71 | 14.27 | 14.27 | 14.08 | - |
| 12 mar 2024 | 14.44 | 14.53 | 14.09 | 14.09 | 13.89 | - |
| 11 mar 2024 | 14.30 | 14.45 | 14.09 | 14.09 | 13.89 | - |
| 08 mar 2024 | 14.51 | 14.65 | 14.03 | 14.03 | 13.84 | - |
| 07 mar 2024 | 14.47 | 14.56 | 14.20 | 14.20 | 14.00 | - |
| 06 mar 2024 | 14.69 | 14.77 | 14.22 | 14.22 | 14.02 | - |
| 05 mar 2024 | 14.75 | 14.76 | 14.40 | 14.40 | 14.20 | - |
| 04 mar 2024 | 14.78 | 14.98 | 14.48 | 14.48 | 14.28 | - |
| 01 mar 2024 | 14.56 | 14.82 | 14.45 | 14.45 | 14.25 | - |
| 29 feb 2024 | 14.48 | 14.68 | 14.18 | 14.18 | 13.98 | - |
| 28 feb 2024 | 14.43 | 14.53 | 14.16 | 14.16 | 13.96 | - |
| 27 feb 2024 | 14.40 | 14.53 | 14.14 | 14.14 | 13.94 | - |
| 26 feb 2024 | 14.44 | 14.51 | 14.13 | 14.13 | 13.93 | - |
| 23 feb 2024 | 14.40 | 14.59 | 14.18 | 14.18 | 13.98 | - |
| 22 feb 2024 | 14.64 | 14.69 | 14.10 | 14.10 | 13.90 | - |
| 21 feb 2024 | 14.15 | 14.55 | 14.15 | 14.23 | 14.03 | - |
| 20 feb 2024 | 14.40 | 14.60 | 13.80 | 13.80 | 13.61 | - |
| 19 feb 2024 | 14.27 | 14.52 | 14.14 | 14.14 | 13.94 | - |
| 16 feb 2024 | 13.90 | 14.28 | 13.90 | 13.95 | 13.76 | - |
| 15 feb 2024 | 14.10 | 14.10 | 13.58 | 13.58 | 13.39 | - |
| 14 feb 2024 | 14.22 | 14.41 | 13.75 | 13.75 | 13.56 | - |
| 13 feb 2024 | 14.51 | 14.54 | 13.92 | 13.92 | 13.73 | - |
| 12 feb 2024 | 14.28 | 14.52 | 14.15 | 14.18 | 13.98 | - |
| 09 feb 2024 | 14.09 | 14.41 | 14.03 | 14.03 | 13.84 | - |
| 08 feb 2024 | 14.09 | 14.13 | 13.81 | 13.81 | 13.62 | - |
| 07 feb 2024 | 14.39 | 14.39 | 13.75 | 13.75 | 13.56 | - |
| 06 feb 2024 | 14.11 | 14.45 | 14.09 | 14.09 | 13.89 | - |
| 05 feb 2024 | 14.20 | 14.32 | 13.74 | 13.74 | 13.55 | - |
| 02 feb 2024 | 14.56 | 14.56 | 13.91 | 13.91 | 13.72 | - |
| 01 feb 2024 | 14.43 | 14.70 | 14.27 | 14.27 | 14.08 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.