Italia markets open in 4 hours 40 minutes

Galp Energia, SGPS, S.A. (0B67.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,17+0,05 (+0,26%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,000,000,0019,1719,1710.992
24 giu 202418,9319,1318,7519,1319,1313.455
21 giu 202419,2019,2118,8818,9718,97115.407
20 giu 202419,0219,1718,9619,0219,02274.864
19 giu 202419,0519,1619,0219,0519,051.051.076
18 giu 202418,9719,0118,9018,9718,97151.633
17 giu 202418,7018,9718,6818,9118,9180.552
14 giu 202418,7718,8118,6318,7718,77878.906
13 giu 202418,9019,0718,7818,9018,901.044.108
12 giu 202418,9419,1518,8519,1519,15320.806
11 giu 202419,0319,1318,7819,0319,03366.555
10 giu 202419,0319,1718,9719,0319,03842.914
07 giu 202419,1719,2519,0719,1719,1732.295
06 giu 202419,1219,2319,0519,1219,1252.050
05 giu 202418,9419,1518,9119,1519,1553.445
04 giu 202418,9219,1718,7018,9118,91100.499
03 giu 202419,3819,5119,1019,1619,16576.464
31 mag 202419,3819,4119,1719,1719,171.416.337
30 mag 202419,4719,7219,2319,2619,26113.089
29 mag 202420,0420,0819,6919,8319,833.019.767
29 mag 20240.27 Dividendo
28 mag 202419,9620,0519,8419,9619,69326.947
24 mag 202419,7519,8119,6419,7519,4963.924
23 mag 202419,8319,9219,6919,8319,5666.079
22 mag 202420,2220,2419,8419,7919,5277.618
21 mag 202419,2619,9219,1119,7119,44351.941
20 mag 202419,3819,4719,2919,3819,1222.100
17 mag 202419,1819,4419,1219,1818,92227.693
16 mag 202419,2619,5018,9719,0718,81222.285
15 mag 202419,7820,0019,3119,3819,11428.514
14 mag 202420,0920,1219,9420,0919,82718.271
13 mag 202419,9620,0219,9019,9619,6974.530
10 mag 202420,0520,0619,9220,0519,7864.849
09 mag 202419,9820,0019,7419,9719,695.145.143
08 mag 202419,7719,8919,7519,7719,50182.547
07 mag 202419,9019,9119,7019,6919,421.595.526
03 mag 202419,6119,7519,4819,6119,34202.345
02 mag 202419,6419,5519,5519,6319,37561.606
01 mag 202420,3320,3320,3320,3320,06-
30 apr 202420,6121,3920,1920,3320,06205.748
29 apr 202420,4020,6520,3420,4020,1244.845
26 apr 202420,6320,6820,2520,6320,35830.497
25 apr 202420,0020,3319,9520,2119,941.508.875
24 apr 202420,2420,3419,8219,8119,54400.096
23 apr 202419,4320,1319,2620,0319,76620.678
22 apr 202418,8219,3518,6619,1618,901.942.676
19 apr 202416,1616,1315,8515,9715,75654.590
18 apr 202416,0716,1415,9816,0715,85267.923
17 apr 202416,1116,1815,9916,1115,894.058.986
16 apr 202416,2216,2316,0416,0515,83991.092
15 apr 202416,1816,4715,9916,1815,96393.141
12 apr 202416,2816,5516,2216,4716,24418.546
11 apr 202416,3416,5216,0816,1815,96321.953
10 apr 202415,9016,2015,9316,0815,86444.233
09 apr 202416,0616,1415,8715,8915,67170.014
08 apr 202415,7016,0715,6516,0415,83445.534
05 apr 202415,8615,8515,7015,6915,48307.018
04 apr 202415,8815,9415,6815,7215,50247.219
03 apr 202415,7315,9315,6315,9015,68250.929
02 apr 202415,6915,8315,4415,6915,48288.167
28 mar 202415,2215,3515,1615,2215,02519.217
27 mar 202415,1315,2015,1415,1314,92465.048
26 mar 202415,1015,2415,1215,1014,90166.637
25 mar 202415,0815,1914,9715,1814,97258.344
22 mar 202415,1915,2015,0315,0314,83270.991
21 mar 202415,3515,5315,1915,1914,99221.142
20 mar 202415,3215,4215,3015,3215,121.064.555
19 mar 202415,3515,4015,1815,3515,143.421.226
18 mar 202415,3015,3815,1915,3015,101.722.940
15 mar 202415,4715,6614,9515,3015,101.994.750
14 mar 202414,7214,8514,5914,7214,521.602.965
13 mar 202414,4714,7514,4114,6314,43690.137
12 mar 202414,5114,6514,4014,5114,31484.315
11 mar 202414,4414,5314,3614,4414,241.305.933
08 mar 202414,7214,7314,4714,5614,37317.763
07 mar 202414,3814,6414,3314,5214,331.285.237
06 mar 202414,7714,8814,6114,7714,571.060.077
05 mar 202414,7914,8714,7114,7914,59297.749
04 mar 202414,9415,0614,8314,9414,73450.863
01 mar 202414,7414,9314,6914,9014,691.776.037
29 feb 202414,6414,7414,5114,6414,44708.760
28 feb 202414,5414,7114,4514,5514,35313.666
27 feb 202414,5414,6214,4914,5414,341.545.612
26 feb 202414,5214,5614,3914,5214,33442.106
23 feb 202414,5114,6914,4614,5114,31601.540
22 feb 202414,8214,7814,4914,5114,312.266.479
21 feb 202414,3314,6514,2614,6314,43441.923
20 feb 202414,5414,6914,2214,3814,18619.323
19 feb 202414,4014,6414,3814,5514,36594.129
16 feb 202414,1814,3914,0514,3214,13644.437
15 feb 202414,0714,0913,8313,9313,74494.692
14 feb 202414,4714,4814,0314,1713,981.014.577
13 feb 202414,5414,6614,3314,3814,19758.678
12 feb 202414,3614,6513,9014,6414,441.336.346
09 feb 202414,3514,5214,3014,4914,30272.538
08 feb 202413,9914,2013,9514,1313,94310.879
07 feb 202414,4014,4514,1314,2414,051.252.504
06 feb 202414,4714,5314,4014,4714,28341.148
05 feb 202414,3214,3914,1014,1713,98920.995
02 feb 202414,4914,6014,2314,3514,15358.279
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...