Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GALP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 20.25 | 0.26 | 1.30% | 20.00 | 20.34 | 19.915 | 1,538,885 |
| 24 Abr 2024 | 19.99 | -0.07 | -0.35% | 20.25 | 20.38 | 19.805 | 1,530,695 |
| 23 Abr 2024 | 20.06 | 0.71 | 3.67% | 19.845 | 20.15 | 19.25 | 2,883,033 |
| 22 Abr 2024 | 19.35 | 3.31 | 20.64% | 18.66 | 19.37 | 18.55 | 4,877,945 |
| 19 Abr 2024 | 16.04 | -0.05 | -0.31% | 16.06 | 16.15 | 15.825 | 1,053,653 |
| 18 Abr 2024 | 16.09 | -0.02 | -0.09% | 16.11 | 16.14 | 15.975 | 863,044 |
| 17 Abr 2024 | 16.105 | 0.06 | 0.37% | 16.045 | 16.20 | 15.99 | 1,083,820 |
| 16 Abr 2024 | 16.045 | -0.16 | -0.96% | 16.055 | 16.23 | 16.035 | 986,607 |
| 15 Abr 2024 | 16.20 | -0.23 | -1.37% | 16.46 | 16.465 | 15.995 | 1,022,694 |
| 12 Abr 2024 | 16.425 | 0.26 | 1.61% | 16.25 | 16.555 | 16.245 | 1,847,650 |
| 11 Abr 2024 | 16.165 | -0.04 | -0.22% | 16.26 | 16.54 | 16.07 | 1,649,680 |
| 10 Abr 2024 | 16.20 | 0.32 | 1.98% | 15.93 | 16.20 | 15.91 | 1,930,200 |
| 09 Abr 2024 | 15.885 | -0.14 | -0.87% | 16.05 | 16.145 | 15.85 | 683,762 |
| 08 Abr 2024 | 16.025 | 0.30 | 1.94% | 15.71 | 16.105 | 15.66 | 1,285,492 |
| 05 Abr 2024 | 15.72 | -0.10 | -0.60% | 15.775 | 15.87 | 15.68 | 1,447,599 |
| 04 Abr 2024 | 15.815 | -0.07 | -0.44% | 15.90 | 15.915 | 15.655 | 913,448 |
| 03 Abr 2024 | 15.885 | 0.16 | 1.05% | 15.76 | 15.945 | 15.62 | 1,137,443 |
| 02 Abr 2024 | 15.72 | 0.41 | 2.64% | 15.50 | 15.84 | 15.465 | 1,528,267 |
| 28 Mar 2024 | 15.315 | 0.18 | 1.19% | 15.245 | 15.36 | 15.15 | 1,105,692 |
| 27 Mar 2024 | 15.135 | -0.05 | -0.30% | 15.16 | 15.215 | 15.12 | 756,390 |
| 26 Mar 2024 | 15.18 | 0.00 | 0.00% | 15.18 | 15.24 | 15.08 | 611,010 |
| 25 Mar 2024 | 15.18 | 0.12 | 0.80% | 15.075 | 15.20 | 14.965 | 948,574 |
| 22 Mar 2024 | 15.06 | -0.14 | -0.89% | 15.195 | 15.255 | 15.03 | 1,560,188 |
| 21 Mar 2024 | 15.195 | -0.15 | -0.95% | 15.405 | 15.52 | 15.19 | 1,870,867 |
| 20 Mar 2024 | 15.34 | -0.04 | -0.26% | 15.35 | 15.415 | 15.29 | 583,172 |
| 19 Mar 2024 | 15.38 | 0.01 | 0.07% | 15.37 | 15.405 | 15.175 | 1,889,744 |
| 18 Mar 2024 | 15.37 | 0.18 | 1.18% | 15.29 | 15.39 | 15.19 | 1,107,661 |
| 15 Mar 2024 | 15.19 | 0.57 | 3.90% | 14.96 | 15.66 | 14.96 | 9,045,227 |
| 14 Mar 2024 | 14.62 | -0.05 | -0.34% | 14.715 | 14.855 | 14.58 | 1,911,887 |
| 13 Mar 2024 | 14.67 | 0.27 | 1.84% | 14.455 | 14.775 | 14.425 | 1,646,677 |
| 12 Mar 2024 | 14.405 | -0.07 | -0.48% | 14.475 | 14.65 | 14.40 | 1,781,316 |
| 11 Mar 2024 | 14.475 | 0.00 | 0.03% | 14.44 | 14.54 | 14.37 | 1,462,704 |
| 08 Mar 2024 | 14.47 | -0.13 | -0.86% | 14.66 | 14.745 | 14.47 | 949,475 |
| 07 Mar 2024 | 14.595 | -0.02 | -0.14% | 14.55 | 14.635 | 14.305 | 1,851,062 |
| 06 Mar 2024 | 14.615 | -0.18 | -1.18% | 14.745 | 14.885 | 14.615 | 1,971,217 |
| 05 Mar 2024 | 14.79 | -0.10 | -0.67% | 14.785 | 14.87 | 14.695 | 954,785 |
| 04 Mar 2024 | 14.89 | 0.03 | 0.17% | 14.865 | 15.07 | 14.83 | 1,022,907 |
| 01 Mar 2024 | 14.865 | 0.30 | 2.02% | 14.72 | 14.945 | 14.66 | 1,389,117 |
| 29 Feb 2024 | 14.57 | 0.02 | 0.14% | 14.655 | 14.75 | 14.57 | 4,105,193 |
| 28 Feb 2024 | 14.55 | 0.02 | 0.14% | 14.52 | 14.72 | 14.435 | 963,995 |
| 27 Feb 2024 | 14.53 | 0.01 | 0.07% | 14.51 | 14.625 | 14.485 | 1,123,280 |
| 26 Feb 2024 | 14.52 | -0.05 | -0.34% | 14.485 | 14.575 | 14.39 | 981,141 |
| 23 Feb 2024 | 14.57 | 0.08 | 0.55% | 14.50 | 14.695 | 14.48 | 1,557,380 |
| 22 Feb 2024 | 14.49 | -0.14 | -0.92% | 14.70 | 14.83 | 14.46 | 1,393,111 |
| 21 Feb 2024 | 14.625 | 0.40 | 2.81% | 14.30 | 14.655 | 14.245 | 1,828,799 |
| 20 Feb 2024 | 14.225 | -0.30 | -2.07% | 14.495 | 14.685 | 14.225 | 2,299,896 |
| 19 Feb 2024 | 14.525 | 0.18 | 1.22% | 14.38 | 14.64 | 14.365 | 1,456,214 |
| 16 Feb 2024 | 14.35 | 0.34 | 2.46% | 14.075 | 14.385 | 14.045 | 1,555,980 |
| 15 Feb 2024 | 14.005 | -0.13 | -0.88% | 13.95 | 14.10 | 13.83 | 1,658,503 |
| 14 Feb 2024 | 14.13 | -0.22 | -1.50% | 14.37 | 14.485 | 14.04 | 1,871,803 |
| 13 Feb 2024 | 14.345 | -0.24 | -1.61% | 14.59 | 14.65 | 14.315 | 1,744,384 |
| 12 Feb 2024 | 14.58 | 0.20 | 1.39% | 14.00 | 14.66 | 13.90 | 1,916,452 |
| 09 Feb 2024 | 14.38 | 0.19 | 1.30% | 14.325 | 14.535 | 14.30 | 1,409,719 |
| 08 Feb 2024 | 14.195 | 0.06 | 0.46% | 14.13 | 14.20 | 13.94 | 1,103,889 |
| 07 Feb 2024 | 14.13 | -0.31 | -2.11% | 14.43 | 14.465 | 14.125 | 1,191,099 |
| 06 Feb 2024 | 14.435 | 0.31 | 2.16% | 14.42 | 14.55 | 14.39 | 1,185,997 |
| 05 Feb 2024 | 14.13 | -0.17 | -1.15% | 14.275 | 14.425 | 14.105 | 1,813,206 |
| 02 Feb 2024 | 14.295 | -0.41 | -2.79% | 14.595 | 14.61 | 14.215 | 1,136,576 |
| 01 Feb 2024 | 14.705 | 0.09 | 0.62% | 14.71 | 14.875 | 14.625 | 947,333 |
| 31 Ene 2024 | 14.615 | -0.07 | -0.44% | 14.715 | 14.78 | 14.61 | 1,207,638 |
| 30 Ene 2024 | 14.68 | 0.04 | 0.27% | 14.655 | 14.73 | 14.52 | 1,085,655 |
| 29 Ene 2024 | 14.64 | 0.21 | 1.42% | 14.39 | 14.80 | 14.385 | 1,731,163 |
