16,238€
0,98%
Echtzeit-Aktienkurs Galp Energia SGPS S.A.
Bid:
Ask:
Aktienkurse zur Galp Energia SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,05 | 16,29 | 15,82 | 16,12 | 0,23% | - |
| 17.04.2024 | 16,09 | 16,34 | 15,88 | 16,08 | 0,22% | - |
| 16.04.2024 | 16,06 | 16,23 | 16,04 | 16,05 | -0,96% | 986.607,00 |
| 15.04.2024 | 16,46 | 16,47 | 16,00 | 16,20 | -1,37% | 1.022.694,00 |
| 12.04.2024 | 16,25 | 16,56 | 16,25 | 16,43 | 1,61% | 1.847.650,00 |
| 11.04.2024 | 16,26 | 16,54 | 16,07 | 16,17 | -0,22% | 1.649.680,00 |
| 10.04.2024 | 15,93 | 16,20 | 15,91 | 16,20 | 1,98% | 1.930.200,00 |
| 09.04.2024 | 16,05 | 16,15 | 15,85 | 15,89 | -0,87% | 683.762,00 |
| 08.04.2024 | 15,71 | 16,11 | 15,66 | 16,03 | 1,94% | 1.285.492,00 |
| 05.04.2024 | 15,78 | 15,87 | 15,68 | 15,72 | -0,60% | 1.447.599,00 |
| 04.04.2024 | 15,90 | 15,92 | 15,66 | 15,82 | -0,44% | 913.448,00 |
| 03.04.2024 | 15,76 | 15,95 | 15,62 | 15,89 | 1,05% | 1.137.443,00 |
| 02.04.2024 | 15,50 | 15,84 | 15,47 | 15,72 | 2,64% | 1.528.267,00 |
| 28.03.2024 | 15,25 | 15,36 | 15,15 | 15,32 | 1,19% | 1.105.692,00 |
| 27.03.2024 | 15,16 | 15,22 | 15,12 | 15,14 | -0,30% | 756.390,00 |
| 26.03.2024 | 15,18 | 15,24 | 15,08 | 15,18 | 0,00% | 611.010,00 |
| 25.03.2024 | 15,08 | 15,20 | 14,97 | 15,18 | 0,80% | 948.574,00 |
| 22.03.2024 | 15,20 | 15,26 | 15,03 | 15,06 | -0,89% | 1.560.188,00 |
| 21.03.2024 | 15,41 | 15,52 | 15,19 | 15,20 | -0,95% | 1.870.867,00 |
| 20.03.2024 | 15,35 | 15,42 | 15,29 | 15,34 | -0,26% | 583.172,00 |
| 19.03.2024 | 15,37 | 15,41 | 15,18 | 15,38 | 0,07% | 1.889.744,00 |
| 18.03.2024 | 15,29 | 15,39 | 15,19 | 15,37 | 1,18% | 1.107.661,00 |
| 15.03.2024 | 14,96 | 15,66 | 14,96 | 15,19 | 3,90% | 9.045.227,00 |
| 14.03.2024 | 14,72 | 14,86 | 14,58 | 14,62 | -0,34% | 1.911.887,00 |
| 13.03.2024 | 14,46 | 14,78 | 14,43 | 14,67 | 1,84% | 1.646.677,00 |
| 12.03.2024 | 14,48 | 14,65 | 14,40 | 14,41 | -0,48% | 1.781.316,00 |
| 11.03.2024 | 14,44 | 14,54 | 14,37 | 14,48 | 0,03% | 1.462.704,00 |
| 08.03.2024 | 14,66 | 14,75 | 14,47 | 14,47 | -0,86% | 949.475,00 |
| 07.03.2024 | 14,55 | 14,64 | 14,31 | 14,60 | -0,14% | 1.851.062,00 |
| 06.03.2024 | 14,75 | 14,89 | 14,62 | 14,62 | -1,18% | 1.971.217,00 |
| 05.03.2024 | 14,79 | 14,87 | 14,70 | 14,79 | -0,67% | 954.785,00 |
| 04.03.2024 | 14,87 | 15,07 | 14,83 | 14,89 | 0,17% | 1.022.907,00 |
| 01.03.2024 | 14,72 | 14,95 | 14,66 | 14,87 | 2,02% | 1.389.117,00 |
| 29.02.2024 | 14,66 | 14,75 | 14,57 | 14,57 | 0,14% | 4.105.193,00 |
| 28.02.2024 | 14,52 | 14,72 | 14,44 | 14,55 | 0,14% | 963.995,00 |
| 27.02.2024 | 14,51 | 14,63 | 14,49 | 14,53 | 0,07% | 1.123.280,00 |
| 26.02.2024 | 14,49 | 14,58 | 14,39 | 14,52 | -0,34% | 981.141,00 |
| 23.02.2024 | 14,50 | 14,70 | 14,48 | 14,57 | 0,55% | 1.557.380,00 |
| 22.02.2024 | 14,70 | 14,83 | 14,46 | 14,49 | -0,92% | 1.393.111,00 |
| 21.02.2024 | 14,30 | 14,66 | 14,25 | 14,63 | 2,81% | 1.828.799,00 |
| 20.02.2024 | 14,50 | 14,69 | 14,23 | 14,23 | -2,07% | 2.299.896,00 |
| 19.02.2024 | 14,38 | 14,64 | 14,37 | 14,53 | 1,22% | 1.456.214,00 |
| 16.02.2024 | 14,08 | 14,39 | 14,05 | 14,35 | 2,46% | 1.555.980,00 |
| 15.02.2024 | 13,95 | 14,10 | 13,83 | 14,01 | -0,88% | 1.658.503,00 |
| 14.02.2024 | 14,37 | 14,49 | 14,04 | 14,13 | -1,50% | 1.871.803,00 |
| 13.02.2024 | 14,59 | 14,65 | 14,32 | 14,35 | -1,61% | 1.744.384,00 |
| 12.02.2024 | 14,00 | 14,66 | 13,90 | 14,58 | 1,39% | 1.916.452,00 |
| 09.02.2024 | 14,33 | 14,54 | 14,30 | 14,38 | 1,30% | 1.409.719,00 |
| 08.02.2024 | 14,13 | 14,20 | 13,94 | 14,20 | 0,46% | 1.103.889,00 |
| 07.02.2024 | 14,43 | 14,47 | 14,13 | 14,13 | -2,11% | 1.191.099,00 |
| 06.02.2024 | 14,42 | 14,55 | 14,39 | 14,44 | 2,16% | 1.185.997,00 |
| 05.02.2024 | 14,28 | 14,43 | 14,11 | 14,13 | -1,15% | 1.813.206,00 |
| 02.02.2024 | 14,60 | 14,61 | 14,22 | 14,30 | -2,79% | 1.136.576,00 |
| 01.02.2024 | 14,71 | 14,88 | 14,63 | 14,71 | 0,62% | 947.333,00 |
| 31.01.2024 | 14,72 | 14,78 | 14,61 | 14,62 | -0,44% | 1.207.638,00 |
| 30.01.2024 | 14,66 | 14,73 | 14,52 | 14,68 | 0,27% | 1.085.655,00 |
| 29.01.2024 | 14,39 | 14,80 | 14,39 | 14,64 | 1,42% | 1.731.163,00 |
| 26.01.2024 | 14,28 | 14,58 | 14,26 | 14,44 | 2,52% | 1.678.444,00 |
| 25.01.2024 | 14,15 | 14,34 | 14,08 | 14,08 | -0,56% | 1.039.978,00 |
| 24.01.2024 | 14,02 | 14,23 | 14,00 | 14,16 | 0,89% | 825.283,00 |
| 23.01.2024 | 14,09 | 14,13 | 13,96 | 14,04 | 0,29% | 1.412.911,00 |
| 22.01.2024 | 13,90 | 14,04 | 13,81 | 14,00 | 0,11% | 1.935.468,00 |
| 19.01.2024 | 14,39 | 14,39 | 13,98 | 13,98 | -2,20% | 1.790.693,00 |
| 18.01.2024 | 14,31 | 14,32 | 14,15 | 14,30 | 0,07% | 1.059.411,00 |
| 17.01.2024 | 14,60 | 14,61 | 14,29 | 14,29 | -4,19% | 1.339.429,00 |
| 16.01.2024 | 14,90 | 15,09 | 14,83 | 14,91 | 0,37% | 963.247,00 |
| 15.01.2024 | 14,97 | 15,01 | 14,79 | 14,86 | -0,03% | 726.968,00 |
| 12.01.2024 | 15,05 | 15,11 | 14,86 | 14,86 | -0,44% | 1.344.877,00 |
| 11.01.2024 | 15,03 | 15,13 | 14,93 | 14,93 | -0,37% | 1.939.820,00 |
| 10.01.2024 | 13,87 | 15,15 | 13,87 | 14,98 | 8,04% | 4.021.101,00 |
| 09.01.2024 | 13,96 | 14,06 | 13,87 | 13,87 | -0,18% | 1.563.976,00 |
| 08.01.2024 | 13,88 | 13,98 | 13,73 | 13,89 | -3,58% | 2.178.385,00 |
| 05.01.2024 | 14,11 | 14,41 | 14,06 | 14,41 | 1,84% | 1.798.336,00 |
| 04.01.2024 | 13,90 | 14,25 | 13,90 | 14,15 | 2,69% | 1.883.445,00 |
| 03.01.2024 | 13,59 | 13,78 | 13,50 | 13,78 | 1,10% | 1.308.182,00 |
| 02.01.2024 | 13,46 | 13,69 | 13,45 | 13,63 | 2,14% | 1.522.738,00 |
| 29.12.2023 | 13,35 | 13,39 | 13,29 | 13,34 | -0,41% | 564.092,00 |
| 28.12.2023 | 13,51 | 13,52 | 13,38 | 13,40 | -0,85% | 700.177,00 |
| 27.12.2023 | 13,50 | 13,61 | 13,46 | 13,51 | 0,30% | 867.565,00 |
| 22.12.2023 | 13,50 | 13,57 | 13,43 | 13,47 | -0,15% | 744.525,00 |
| 21.12.2023 | 13,43 | 13,55 | 13,36 | 13,49 | -0,22% | 1.057.107,00 |
| 20.12.2023 | 13,48 | 13,61 | 13,40 | 13,52 | 0,30% | 1.333.396,00 |
| 19.12.2023 | 13,44 | 13,51 | 13,36 | 13,48 | 0,19% | 1.041.826,00 |
| 18.12.2023 | 13,28 | 13,61 | 13,28 | 13,46 | 1,32% | 2.216.675,00 |
| 15.12.2023 | 13,51 | 13,61 | 13,28 | 13,28 | -1,45% | 2.806.658,00 |
| 14.12.2023 | 13,26 | 13,58 | 13,24 | 13,48 | 1,47% | 2.328.871,00 |
| 13.12.2023 | 13,17 | 13,41 | 13,14 | 13,28 | 0,53% | 2.264.158,00 |
| 12.12.2023 | 13,31 | 13,44 | 13,21 | 13,21 | -1,12% | 1.535.173,00 |
| 11.12.2023 | 13,44 | 13,47 | 13,36 | 13,36 | -0,56% | 1.475.026,00 |
| 08.12.2023 | 13,28 | 13,50 | 13,26 | 13,44 | 0,71% | 1.728.925,00 |
| 07.12.2023 | 13,43 | 13,48 | 13,34 | 13,34 | -0,56% | 1.274.263,00 |
| 06.12.2023 | 13,54 | 13,65 | 13,42 | 13,42 | -0,89% | 1.795.079,00 |
| 05.12.2023 | 13,45 | 13,66 | 13,45 | 13,54 | 0,19% | 1.852.119,00 |
| 04.12.2023 | 13,64 | 13,76 | 13,39 | 13,51 | -2,45% | 2.763.124,00 |
| 01.12.2023 | 13,70 | 13,85 | 13,58 | 13,85 | 1,43% | 1.681.012,00 |
| 30.11.2023 | 13,71 | 14,10 | 13,66 | 13,66 | 0,26% | 7.999.792,00 |
| 29.11.2023 | 13,60 | 13,78 | 13,59 | 13,62 | -0,87% | 1.818.949,00 |
| 28.11.2023 | 13,64 | 13,77 | 13,55 | 13,74 | 0,88% | 1.928.793,00 |
| 27.11.2023 | 13,50 | 13,63 | 13,48 | 13,62 | 0,41% | 1.682.238,00 |
| 24.11.2023 | 13,45 | 13,61 | 13,44 | 13,57 | 0,93% | 999.770,00 |