Última Hora: "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "ASAE encontra carne estragada em vários talhos do país - TVI24" Sat, 25 May 2019 14:06:00 GMT    "Confrontos no estádio de Alvalade obrigam a intervenção policial após conquista da Taça de Portugal - Correio da Manhã" Sat, 25 May 2019 23:51:33 GMT    "Marcel Keizer: «Os rapazes estiveram inacreditáveis - zerozero.pt" Sat, 25 May 2019 20:27:00 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "ABOLA.PT - Voleibol - Zelão renovou com o Benfica a sonhar com um título europeu - A Bola" Fri, 24 May 2019 16:19:00 GMT    "Festa em Alvalade manchada por confrontos entre adeptos e polícia - SAPO Desporto" Sat, 25 May 2019 23:37:00 GMT    "Boris: o provável sucessor de Theresa May quer um Brexit sem acordo - Expresso" Sat, 25 May 2019 12:10:53 GMT    "No Porto, Rio preferiu a Calzedonia e pediu para sair da bolha: ?É ali que se ganha votos? - Observador" Fri, 24 May 2019 13:56:25 GMT   "Frederico Varandas diz que episódio com Sérgio Conceição ?não interessa nada? mas fala em ?formas de estar diferentes? - Observador" Sat, 25 May 2019 23:02:10 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
GAMESA - [Ticker: GAM.MC]Gráfico GAMESA  Noticias GAMESA  Descargar Históricos de Metastock GAMESA y Otros  Análisis Técnico GAMESA  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para GAM.MC desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-0712,851.315.50013,2012,5512,6500:00:00
2004-06-0812,99818.60013,0312,8913,0300:00:00
2004-06-0912,701.091.90012,9912,6512,9800:00:00
2004-06-1012,581.676.00012,7412,4912,7000:00:00
2004-06-1112,471.061.80012,6312,4712,6300:00:00
2004-06-1412,255.366.30012,5512,1412,5000:00:00
2004-06-1512,577.576.70012,6012,3012,3000:00:00
2004-06-1612,423.445.20012,7412,3112,6800:00:00
2004-06-1712,546.141.60012,6012,4312,5000:00:00
2004-06-1812,181.970.50012,4212,0812,4000:00:00
2004-06-2112,255.015.90012,3912,2112,2500:00:00
2004-06-2212,257.370.30012,2912,0312,2900:00:00
2004-06-2312,15750.30012,2912,1012,2900:00:00
2004-06-2412,106.250.30012,3412,1012,2500:00:00
2004-06-2512,161.037.20012,2712,1012,1000:00:00
2004-06-2812,191.111.20012,3012,1512,2000:00:00
2004-06-2912,25921.80012,2711,9812,2000:00:00
2004-06-3012,11922.30012,3812,1112,2800:00:00
2004-07-0112,221.042.20012,2512,1212,1500:00:00
2004-07-0211,965.908.10012,1011,9012,0300:00:00
2004-07-0511,95835.70012,0811,9412,0100:00:00
2004-07-0611,91639.20012,0411,7711,9400:00:00
2004-07-0711,661.696.10011,9911,6511,8600:00:00
2004-07-0811,581.914.00011,8211,5411,7000:00:00
2004-07-0911,47881.70011,6711,4411,5900:00:00
2004-07-1211,89817.30011,8911,4511,4500:00:00
2004-07-1311,811.206.50012,0411,8111,9500:00:00
2004-07-1411,841.098.10012,0411,7111,8800:00:00
2004-07-1512,04546.50012,0411,8611,9400:00:00
2004-07-1611,981.063.20012,1811,9512,0000:00:00
2004-07-1911,81634.90012,1011,8112,0500:00:00
2004-07-2011,86928.00012,0011,7011,8900:00:00
2004-07-2111,96769.30012,0711,8612,0700:00:00
2004-07-2211,95498.90011,9511,7511,8500:00:00
2004-07-2311,98451.40011,9811,7111,9200:00:00
2004-07-2611,64489.70011,9311,6411,8900:00:00
2004-07-2711,88478.80011,9411,6311,7500:00:00
2004-07-2811,71832.60011,9911,6011,9900:00:00
2004-07-2911,79939.60011,8711,6611,7100:00:00
2004-07-3011,681.112.20011,8011,3411,8000:00:00
2004-08-0211,321.288.20011,6311,3111,5700:00:00
2004-08-0310,854.328.40011,4710,7111,3900:00:00
2004-08-0410,923.048.80010,9610,5910,7000:00:00
2004-08-0510,701.473.40011,0510,7010,9900:00:00
2004-08-0610,271.450.90010,6110,2210,6100:00:00
2004-08-0910,551.261.60010,5710,2010,2400:00:00
2004-08-1010,42820.20010,6910,4110,5500:00:00
2004-08-1110,42809.80010,5810,3210,5000:00:00
2004-08-1210,38728.10010,5010,3210,4000:00:00
2004-08-1310,721.511.70010,7210,2710,2700:00:00
2004-08-1610,72010,7210,7210,7200:00:00
2004-08-1710,941.645.50010,9410,7810,8500:00:00
2004-08-1810,86922.20011,0310,8211,0200:00:00
2004-08-1910,84754.80011,0410,7710,9500:00:00
2004-08-2011,011.446.40011,0210,8410,8700:00:00
2004-08-2311,191.009.00011,1911,0011,0800:00:00
2004-08-2411,18763.80011,2311,0711,2000:00:00
2004-08-2511,15797.70011,2611,1011,1300:00:00
2004-08-2611,37814.90011,4111,2511,2500:00:00
2004-08-2711,44455.90011,4711,3311,3800:00:00
2004-08-3011,57786.50011,5711,4511,4900:00:00
2004-08-3111,611.615.80011,9011,5111,5100:00:00
2004-09-0111,77791.10011,7911,6611,7000:00:00
2004-09-0211,80612.50011,8511,7311,8000:00:00
2004-09-0311,971.395.10012,0411,7911,8000:00:00
2004-09-0612,25663.30012,2512,0012,0000:00:00
2004-09-0712,06872.20012,2712,0512,2700:00:00
2004-09-0812,001.255.10012,1112,0012,1000:00:00
2004-09-0911,94915.60012,0811,9112,0000:00:00
2004-09-1012,02516.60012,0411,9412,0100:00:00
2004-09-1312,14820.70012,1712,0712,0800:00:00
2004-09-1411,90805.80012,1511,7212,1500:00:00
2004-09-1512,111.310.10012,1211,8511,8500:00:00
2004-09-1612,28949.80012,2812,0412,0800:00:00
2004-09-1712,111.617.30012,3912,0112,2600:00:00
2004-09-2011,98985.20012,2011,8512,2000:00:00
2004-09-2111,921.401.40012,0311,9211,9800:00:00
2004-09-2211,91673.90012,0111,9012,0100:00:00
2004-09-2311,79878.50011,9011,7511,8700:00:00
2004-09-2412,121.790.90012,1311,8611,8700:00:00
2004-09-2711,87646.40012,1511,8612,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters