|
GAMESA - [Ticker: GAM.MC] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-06-07 | 12,85 | 1.315.500 | 13,20 | 12,55 | 12,65 | 00:00:00 | 2004-06-08 | 12,99 | 818.600 | 13,03 | 12,89 | 13,03 | 00:00:00 | 2004-06-09 | 12,70 | 1.091.900 | 12,99 | 12,65 | 12,98 | 00:00:00 | 2004-06-10 | 12,58 | 1.676.000 | 12,74 | 12,49 | 12,70 | 00:00:00 | 2004-06-11 | 12,47 | 1.061.800 | 12,63 | 12,47 | 12,63 | 00:00:00 | 2004-06-14 | 12,25 | 5.366.300 | 12,55 | 12,14 | 12,50 | 00:00:00 | 2004-06-15 | 12,57 | 7.576.700 | 12,60 | 12,30 | 12,30 | 00:00:00 | 2004-06-16 | 12,42 | 3.445.200 | 12,74 | 12,31 | 12,68 | 00:00:00 | 2004-06-17 | 12,54 | 6.141.600 | 12,60 | 12,43 | 12,50 | 00:00:00 | 2004-06-18 | 12,18 | 1.970.500 | 12,42 | 12,08 | 12,40 | 00:00:00 | 2004-06-21 | 12,25 | 5.015.900 | 12,39 | 12,21 | 12,25 | 00:00:00 | 2004-06-22 | 12,25 | 7.370.300 | 12,29 | 12,03 | 12,29 | 00:00:00 | 2004-06-23 | 12,15 | 750.300 | 12,29 | 12,10 | 12,29 | 00:00:00 | 2004-06-24 | 12,10 | 6.250.300 | 12,34 | 12,10 | 12,25 | 00:00:00 | 2004-06-25 | 12,16 | 1.037.200 | 12,27 | 12,10 | 12,10 | 00:00:00 | 2004-06-28 | 12,19 | 1.111.200 | 12,30 | 12,15 | 12,20 | 00:00:00 | 2004-06-29 | 12,25 | 921.800 | 12,27 | 11,98 | 12,20 | 00:00:00 | 2004-06-30 | 12,11 | 922.300 | 12,38 | 12,11 | 12,28 | 00:00:00 | 2004-07-01 | 12,22 | 1.042.200 | 12,25 | 12,12 | 12,15 | 00:00:00 | 2004-07-02 | 11,96 | 5.908.100 | 12,10 | 11,90 | 12,03 | 00:00:00 | 2004-07-05 | 11,95 | 835.700 | 12,08 | 11,94 | 12,01 | 00:00:00 | 2004-07-06 | 11,91 | 639.200 | 12,04 | 11,77 | 11,94 | 00:00:00 | 2004-07-07 | 11,66 | 1.696.100 | 11,99 | 11,65 | 11,86 | 00:00:00 | 2004-07-08 | 11,58 | 1.914.000 | 11,82 | 11,54 | 11,70 | 00:00:00 | 2004-07-09 | 11,47 | 881.700 | 11,67 | 11,44 | 11,59 | 00:00:00 | 2004-07-12 | 11,89 | 817.300 | 11,89 | 11,45 | 11,45 | 00:00:00 | 2004-07-13 | 11,81 | 1.206.500 | 12,04 | 11,81 | 11,95 | 00:00:00 | 2004-07-14 | 11,84 | 1.098.100 | 12,04 | 11,71 | 11,88 | 00:00:00 | 2004-07-15 | 12,04 | 546.500 | 12,04 | 11,86 | 11,94 | 00:00:00 | 2004-07-16 | 11,98 | 1.063.200 | 12,18 | 11,95 | 12,00 | 00:00:00 | 2004-07-19 | 11,81 | 634.900 | 12,10 | 11,81 | 12,05 | 00:00:00 | 2004-07-20 | 11,86 | 928.000 | 12,00 | 11,70 | 11,89 | 00:00:00 | 2004-07-21 | 11,96 | 769.300 | 12,07 | 11,86 | 12,07 | 00:00:00 | 2004-07-22 | 11,95 | 498.900 | 11,95 | 11,75 | 11,85 | 00:00:00 | 2004-07-23 | 11,98 | 451.400 | 11,98 | 11,71 | 11,92 | 00:00:00 | 2004-07-26 | 11,64 | 489.700 | 11,93 | 11,64 | 11,89 | 00:00:00 | 2004-07-27 | 11,88 | 478.800 | 11,94 | 11,63 | 11,75 | 00:00:00 | 2004-07-28 | 11,71 | 832.600 | 11,99 | 11,60 | 11,99 | 00:00:00 | 2004-07-29 | 11,79 | 939.600 | 11,87 | 11,66 | 11,71 | 00:00:00 | 2004-07-30 | 11,68 | 1.112.200 | 11,80 | 11,34 | 11,80 | 00:00:00 | 2004-08-02 | 11,32 | 1.288.200 | 11,63 | 11,31 | 11,57 | 00:00:00 | 2004-08-03 | 10,85 | 4.328.400 | 11,47 | 10,71 | 11,39 | 00:00:00 | 2004-08-04 | 10,92 | 3.048.800 | 10,96 | 10,59 | 10,70 | 00:00:00 | 2004-08-05 | 10,70 | 1.473.400 | 11,05 | 10,70 | 10,99 | 00:00:00 | 2004-08-06 | 10,27 | 1.450.900 | 10,61 | 10,22 | 10,61 | 00:00:00 | 2004-08-09 | 10,55 | 1.261.600 | 10,57 | 10,20 | 10,24 | 00:00:00 | 2004-08-10 | 10,42 | 820.200 | 10,69 | 10,41 | 10,55 | 00:00:00 | 2004-08-11 | 10,42 | 809.800 | 10,58 | 10,32 | 10,50 | 00:00:00 | 2004-08-12 | 10,38 | 728.100 | 10,50 | 10,32 | 10,40 | 00:00:00 | 2004-08-13 | 10,72 | 1.511.700 | 10,72 | 10,27 | 10,27 | 00:00:00 | 2004-08-16 | 10,72 | 0 | 10,72 | 10,72 | 10,72 | 00:00:00 | 2004-08-17 | 10,94 | 1.645.500 | 10,94 | 10,78 | 10,85 | 00:00:00 | 2004-08-18 | 10,86 | 922.200 | 11,03 | 10,82 | 11,02 | 00:00:00 | 2004-08-19 | 10,84 | 754.800 | 11,04 | 10,77 | 10,95 | 00:00:00 | 2004-08-20 | 11,01 | 1.446.400 | 11,02 | 10,84 | 10,87 | 00:00:00 | 2004-08-23 | 11,19 | 1.009.000 | 11,19 | 11,00 | 11,08 | 00:00:00 | 2004-08-24 | 11,18 | 763.800 | 11,23 | 11,07 | 11,20 | 00:00:00 | 2004-08-25 | 11,15 | 797.700 | 11,26 | 11,10 | 11,13 | 00:00:00 | 2004-08-26 | 11,37 | 814.900 | 11,41 | 11,25 | 11,25 | 00:00:00 | 2004-08-27 | 11,44 | 455.900 | 11,47 | 11,33 | 11,38 | 00:00:00 | 2004-08-30 | 11,57 | 786.500 | 11,57 | 11,45 | 11,49 | 00:00:00 | 2004-08-31 | 11,61 | 1.615.800 | 11,90 | 11,51 | 11,51 | 00:00:00 | 2004-09-01 | 11,77 | 791.100 | 11,79 | 11,66 | 11,70 | 00:00:00 | 2004-09-02 | 11,80 | 612.500 | 11,85 | 11,73 | 11,80 | 00:00:00 | 2004-09-03 | 11,97 | 1.395.100 | 12,04 | 11,79 | 11,80 | 00:00:00 | 2004-09-06 | 12,25 | 663.300 | 12,25 | 12,00 | 12,00 | 00:00:00 | 2004-09-07 | 12,06 | 872.200 | 12,27 | 12,05 | 12,27 | 00:00:00 | 2004-09-08 | 12,00 | 1.255.100 | 12,11 | 12,00 | 12,10 | 00:00:00 | 2004-09-09 | 11,94 | 915.600 | 12,08 | 11,91 | 12,00 | 00:00:00 | 2004-09-10 | 12,02 | 516.600 | 12,04 | 11,94 | 12,01 | 00:00:00 | 2004-09-13 | 12,14 | 820.700 | 12,17 | 12,07 | 12,08 | 00:00:00 | 2004-09-14 | 11,90 | 805.800 | 12,15 | 11,72 | 12,15 | 00:00:00 | 2004-09-15 | 12,11 | 1.310.100 | 12,12 | 11,85 | 11,85 | 00:00:00 | 2004-09-16 | 12,28 | 949.800 | 12,28 | 12,04 | 12,08 | 00:00:00 | 2004-09-17 | 12,11 | 1.617.300 | 12,39 | 12,01 | 12,26 | 00:00:00 | 2004-09-20 | 11,98 | 985.200 | 12,20 | 11,85 | 12,20 | 00:00:00 | 2004-09-21 | 11,92 | 1.401.400 | 12,03 | 11,92 | 11,98 | 00:00:00 | 2004-09-22 | 11,91 | 673.900 | 12,01 | 11,90 | 12,01 | 00:00:00 | 2004-09-23 | 11,79 | 878.500 | 11,90 | 11,75 | 11,87 | 00:00:00 | 2004-09-24 | 12,12 | 1.790.900 | 12,13 | 11,86 | 11,87 | 00:00:00 | 2004-09-27 | 11,87 | 646.400 | 12,15 | 11,86 | 12,13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|