Italia markets close in 4 hours 48 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,66-0,26 (-2,63%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202419,1819,4419,1219,2619,26227.693
16 mag 202419,2619,5018,9719,1219,12222.286
15 mag 202419,7820,0019,3119,5019,5058.579
14 mag 202420,0920,1219,9420,0920,09718.271
13 mag 202419,9620,0219,9019,9919,9974.530
10 mag 202420,0520,0619,9219,9519,9564.849
09 mag 202419,9820,0019,7419,8419,845.145.144
08 mag 202419,7719,8919,7519,8219,82182.548
07 mag 202419,9019,9119,7019,7219,721.595.526
03 mag 202419,6119,7519,4819,6119,61202.345
02 mag 202419,6420,0219,3219,7019,70416.224
01 mag 2024------
30 apr 202420,6121,3920,1920,4520,45161.609
29 apr 202420,4020,6520,3420,5020,5044.845
26 apr 202420,6320,6820,2520,5120,51830.497
25 apr 202420,0020,3319,9520,0920,091.508.876
24 apr 202420,2420,3419,8219,9619,96400.097
23 apr 202419,4320,1319,2619,8519,85620.678
22 apr 202418,8219,3518,6618,9318,931.942.677
19 apr 202416,1616,1315,8515,9915,99654.591
18 apr 202416,0716,1415,9816,0916,09267.923
17 apr 202416,1116,1815,9916,0816,084.058.987
16 apr 202416,2216,2316,0416,1016,10991.092
15 apr 202416,1816,4715,9916,2416,24393.142
12 apr 202416,2816,5516,2216,4316,43418.547
11 apr 202416,3416,5216,0816,3316,33321.953
10 apr 202415,9016,2015,9316,0316,03444.233
09 apr 202416,0616,1415,8715,9415,94170.014
08 apr 202415,7016,0715,6515,8715,87445.535
05 apr 202415,8615,8515,7015,7415,74307.018
04 apr 202415,8815,9415,6815,7715,77247.220
03 apr 202415,7315,9315,6315,9015,90250.929
02 apr 202415,6915,8315,4415,7315,73288.168
28 mar 202415,2215,3515,1615,3215,32519.217
27 mar 202415,1315,2015,1415,1715,17465.048
26 mar 202415,1015,2415,1215,2015,20166.638
25 mar 202415,0815,1914,9715,1315,13258.344
22 mar 202415,1915,2015,0315,0915,09270.991
21 mar 202415,3515,5315,1915,2115,21221.142
20 mar 202415,3215,4215,3015,3215,321.064.555
19 mar 202415,3515,4015,1815,3515,353.421.227
18 mar 202415,3015,3815,1915,2915,291.722.940
15 mar 202415,4715,6614,9515,3215,32368.073
14 mar 202414,7214,8514,5914,6714,671.602.965
13 mar 202414,4714,7514,4114,6714,67690.137
12 mar 202414,5114,6514,4014,5314,53201.571
11 mar 202414,4414,5314,3614,4514,451.305.933
08 mar 202414,7214,7314,4714,6414,64160.319
07 mar 202414,3814,6414,3314,5214,521.285.237
06 mar 202414,7714,8814,6114,7014,701.060.077
05 mar 202414,7914,8714,7114,7914,79297.750
04 mar 202414,9415,0614,8314,8914,89450.864
01 mar 202414,7414,9314,6914,8614,861.776.037
29 feb 202414,6414,7414,5114,5714,57708.760
28 feb 202414,5414,7114,4514,5414,54313.667
27 feb 202414,5414,6214,4914,5314,531.545.612
26 feb 202414,5214,5614,3914,4814,48442.106
23 feb 202414,5114,6914,4614,5814,58601.541
22 feb 202414,8214,7814,4914,5214,522.266.479
21 feb 202414,3314,6514,2614,6314,63441.923
20 feb 202414,5414,6914,2214,2714,27619.324
19 feb 202414,4014,6414,3814,5214,52594.130
16 feb 202414,1814,3914,0514,2914,29644.438
15 feb 202414,0714,0913,8313,8813,88494.693
14 feb 202414,4714,4814,0314,2714,271.014.578
13 feb 202414,5414,6614,3314,5414,54758.678
12 feb 202414,3614,6513,9014,5814,581.336.346
09 feb 202414,3514,5214,3014,4014,40272.539
08 feb 202413,9914,2013,9514,1414,14310.880
07 feb 202414,4014,4514,1314,1914,191.141.554
06 feb 202414,4714,5314,4014,4514,45341.149
05 feb 202414,3214,3914,1014,2014,20920.996
02 feb 202414,4914,6014,2314,5214,52264.945
01 feb 202414,8114,8614,6514,7714,7761.246
31 gen 202414,7414,7814,6114,6414,64164.926
30 gen 202414,5714,7214,5614,6714,67317.060
29 gen 202414,6314,7414,3914,6414,64420.892
26 gen 202414,5114,5714,2014,4314,43638.476
25 gen 202414,1614,3114,0714,1514,15602.728
24 gen 202414,0014,2314,0014,1714,171.253.641
23 gen 202414,1214,1513,9714,0314,03279.953
22 gen 202413,8914,0313,8213,9613,96566.608
19 gen 202414,3514,3913,9814,0514,05802.989
18 gen 202414,2914,3114,1614,2314,23207.566
17 gen 202414,6214,6014,2814,2914,29534.526
16 gen 202414,8915,0614,8414,9914,99206.626
15 gen 202414,9515,0014,8014,8414,84185.698
12 gen 202415,0515,1014,8615,0115,01321.919
11 gen 202415,0315,1214,9215,0215,022.064.213
10 gen 202414,4615,1513,8614,5114,511.125.060
09 gen 202413,9414,0613,8613,8613,863.188.122
08 gen 202413,8114,4013,7613,9013,90747.168
05 gen 202414,0814,4114,0614,3514,35751.324
04 gen 202414,0314,2413,9014,1714,17498.209
03 gen 202413,5713,7813,5113,7113,71284.669
02 gen 202413,5213,6813,4013,6313,63591.092
29 dic 202313,3413,3913,2913,3413,34133.575
28 dic 202313,4513,5113,3713,4813,48319.402
27 dic 202313,5213,6013,4513,5213,52250.301
22 dic 202313,5613,5713,4413,5113,51173.057
*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...