Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.819,59 +611,11 (+1,05%)
Galp Energia, SGPS, S.A. (GZ5.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:06AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 02 mag 2024 | 20,09 | 20,09 | 19,81 | 19,81 | 19,81 | 5 |
| 30 apr 2024 | 20,20 | 20,22 | 20,20 | 20,22 | 20,22 | 105 |
| 29 apr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 26 apr 2024 | 20,42 | 20,42 | 20,37 | 20,37 | 20,37 | 94 |
| 25 apr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 24 apr 2024 | 20,27 | 20,27 | 19,96 | 19,96 | 19,96 | 595 |
| 23 apr 2024 | 19,41 | 20,13 | 19,41 | 20,13 | 20,13 | 444 |
| 22 apr 2024 | 16,35 | 18,89 | 16,35 | 18,79 | 18,79 | 4.184 |
| 19 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 500 |
| 18 apr 2024 | 16,09 | 16,14 | 16,08 | 16,08 | 16,08 | 1.500 |
| 17 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 16 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 15 apr 2024 | 16,69 | 16,69 | 16,14 | 16,16 | 16,16 | 2.000 |
| 12 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 11 apr 2024 | 16,20 | 16,44 | 16,20 | 16,28 | 16,28 | 2.000 |
| 10 apr 2024 | 15,93 | 16,00 | 15,93 | 16,00 | 16,00 | 4.000 |
| 09 apr 2024 | 15,95 | 15,95 | 15,90 | 15,90 | 15,90 | 2.000 |
| 08 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 05 apr 2024 | 15,65 | 15,72 | 15,65 | 15,72 | 15,72 | 1.000 |
| 04 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 03 apr 2024 | 15,65 | 15,68 | 15,65 | 15,68 | 15,68 | 1.000 |
| 02 apr 2024 | 15,19 | 15,81 | 15,19 | 15,81 | 15,81 | 1.000 |
| 28 mar 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 27 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 26 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 25 mar 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 22 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 21 mar 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 20 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 19 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 18 mar 2024 | 15,20 | 15,35 | 15,20 | 15,35 | 15,35 | 130 |
| 15 mar 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 14 mar 2024 | 14,61 | 14,85 | 14,61 | 14,85 | 14,85 | 500 |
| 13 mar 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 12 mar 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 11 mar 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 08 mar 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 07 mar 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 06 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 650 |
| 05 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 04 mar 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | - |
| 01 mar 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 29 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 28 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 27 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 26 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 23 feb 2024 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 22 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 21 feb 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 20 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 19 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 16 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 15 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 14 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 13 feb 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| 12 feb 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 09 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 08 feb 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 07 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 06 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 05 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 02 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 01 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 31 gen 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 30 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 29 gen 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 26 gen 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 25 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 24 gen 2024 | 14,07 | 14,22 | 14,07 | 14,18 | 14,18 | 4.000 |
| 23 gen 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 22 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 19 gen 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 18 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 17 gen 2024 | 14,69 | 14,69 | 14,54 | 14,54 | 14,54 | 900 |
| 16 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 15 gen 2024 | 14,85 | 14,92 | 14,85 | 14,92 | 14,92 | 80 |
| 12 gen 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 11 gen 2024 | 14,99 | 15,15 | 14,99 | 15,05 | 15,05 | 670 |
| 10 gen 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 09 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 08 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 05 gen 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 04 gen 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 03 gen 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 02 gen 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 29 dic 2023 | 13,35 | 13,35 | 13,31 | 13,31 | 13,31 | 1.000 |
| 28 dic 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 27 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 22 dic 2023 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| 21 dic 2023 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| 20 dic 2023 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 19 dic 2023 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 18 dic 2023 | 13,33 | 13,39 | 13,33 | 13,39 | 13,39 | 140 |
| 15 dic 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 14 dic 2023 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
| 13 dic 2023 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 12 dic 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 11 dic 2023 | 13,39 | 13,40 | 13,39 | 13,40 | 13,40 | 500 |
| 08 dic 2023 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.