Galp Energia, SGPS, S.A. (GZ5.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 90 |
| 03 jul 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 500 |
| 02 jul 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 01 jul 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 90 |
| 28 jun 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 27 jun 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 26 jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 25 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 21 jun 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 20 jun 2024 | 19.06 | 19.06 | 18.95 | 18.95 | 18.95 | 100 |
| 19 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 18 jun 2024 | 18.99 | 19.15 | 18.92 | 19.15 | 19.15 | 170 |
| 17 jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 jun 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 18.73 | 12 |
| 13 jun 2024 | 18.87 | 18.87 | 18.86 | 18.86 | 18.86 | 100 |
| 12 jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 11 jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 jun 2024 | 18.92 | 19.16 | 18.92 | 19.16 | 19.16 | 85 |
| 07 jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 06 jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 04 jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 03 jun 2024 | 19.40 | 19.47 | 19.34 | 19.34 | 19.34 | 232 |
| 31 may 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 30 may 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 29 may 2024 | 0.27 Dividendo | |||||
| 28 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.67 | - |
| 27 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.46 | - |
| 24 may 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.33 | - |
| 23 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.60 | - |
| 22 may 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.44 | - |
| 21 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| 20 may 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.90 | - |
| 17 may 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.70 | - |
| 16 may 2024 | 19.36 | 19.36 | 19.10 | 19.10 | 18.84 | 4 |
| 15 may 2024 | 19.92 | 19.92 | 19.75 | 19.75 | 19.48 | 10 |
| 14 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.69 | - |
| 13 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.64 | - |
| 10 may 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.57 | - |
| 09 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.47 | - |
| 08 may 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.45 | - |
| 07 may 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | - |
| 06 may 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.26 | - |
| 03 may 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.42 | - |
| 02 may 2024 | 20.09 | 20.09 | 19.81 | 19.81 | 19.54 | 5 |
| 30 abr 2024 | 20.20 | 20.22 | 20.20 | 20.22 | 19.95 | 105 |
| 29 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.18 | - |
| 26 abr 2024 | 20.42 | 20.42 | 20.37 | 20.37 | 20.09 | 94 |
| 25 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | - |
| 24 abr 2024 | 20.27 | 20.27 | 19.96 | 19.96 | 19.69 | 595 |
| 23 abr 2024 | 19.41 | 20.13 | 19.41 | 20.13 | 19.86 | 444 |
| 22 abr 2024 | 16.35 | 18.89 | 16.35 | 18.79 | 18.54 | 4,184 |
| 19 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.81 | 500 |
| 18 abr 2024 | 16.09 | 16.14 | 16.08 | 16.08 | 15.86 | 1,500 |
| 17 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.74 | - |
| 16 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.74 | - |
| 15 abr 2024 | 16.69 | 16.69 | 16.14 | 16.16 | 15.94 | 2,000 |
| 12 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.94 | - |
| 11 abr 2024 | 16.20 | 16.44 | 16.20 | 16.28 | 16.06 | 2,000 |
| 10 abr 2024 | 15.93 | 16.00 | 15.93 | 16.00 | 15.78 | 4,000 |
| 09 abr 2024 | 15.95 | 15.95 | 15.90 | 15.90 | 15.68 | 2,000 |
| 08 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.48 | - |
| 05 abr 2024 | 15.65 | 15.72 | 15.65 | 15.72 | 15.51 | 1,000 |
| 04 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 03 abr 2024 | 15.65 | 15.68 | 15.65 | 15.68 | 15.47 | 1,000 |
| 02 abr 2024 | 15.19 | 15.81 | 15.19 | 15.81 | 15.60 | 1,000 |
| 28 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.92 | - |
| 27 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | - |
| 26 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.94 | - |
| 25 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.80 | - |
| 22 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.94 | - |
| 21 mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.22 | - |
| 20 mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.04 | - |
| 19 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.08 | - |
| 18 mar 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 15.14 | 130 |
| 15 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.44 | - |
| 14 mar 2024 | 14.61 | 14.85 | 14.61 | 14.85 | 14.64 | 500 |
| 13 mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.20 | - |
| 12 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.30 | - |
| 11 mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.16 | - |
| 08 mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.36 | - |
| 07 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.31 | - |
| 06 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.54 | 650 |
| 05 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | - |
| 04 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.63 | - |
| 01 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.41 | - |
| 29 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.30 | - |
| 28 feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.27 | - |
| 27 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.25 | - |
| 26 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.29 | - |
| 23 feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | - |
| 22 feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.45 | - |
| 21 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.00 | - |
| 20 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | - |
| 19 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 16 feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.76 | - |
| 15 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | - |
| 14 feb 2024 | 14.27 | 14.27 | 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.