|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-21 | 24,55 | 1.569.400 | 24,59 | 24,10 | 24,31 | 00:00:00 | | 2007-03-22 | 24,82 | 1.766.700 | 25,05 | 24,57 | 25,00 | 00:00:00 | | 2007-03-23 | 25,25 | 1.616.800 | 25,37 | 24,28 | 24,81 | 00:00:00 | | 2007-03-26 | 25,42 | 1.777.600 | 25,60 | 25,01 | 25,26 | 00:00:00 | | 2007-03-27 | 25,45 | 1.818.300 | 26,19 | 25,05 | 25,70 | 00:00:00 | | 2007-03-28 | 25,72 | 1.823.000 | 25,94 | 25,20 | 25,26 | 00:00:00 | | 2007-03-29 | 26,34 | 1.517.000 | 26,34 | 25,75 | 25,98 | 00:00:00 | | 2007-03-30 | 27,10 | 2.732.700 | 27,49 | 26,25 | 26,47 | 00:00:00 | | 2007-04-02 | 27,35 | 3.062.800 | 27,73 | 26,51 | 26,97 | 00:00:00 | | 2007-04-03 | 27,87 | 2.501.200 | 28,09 | 27,52 | 27,62 | 00:00:00 | | 2007-04-04 | 27,80 | 2.078.100 | 28,18 | 27,59 | 28,00 | 00:00:00 | | 2007-04-05 | 27,85 | 1.130.300 | 27,98 | 27,64 | 27,98 | 00:00:00 | | 2007-04-10 | 28,37 | 2.623.000 | 28,38 | 27,41 | 28,00 | 00:00:00 | | 2007-04-11 | 28,49 | 2.463.300 | 29,10 | 28,37 | 28,44 | 00:00:00 | | 2007-04-12 | 27,50 | 2.695.100 | 28,49 | 27,21 | 28,33 | 00:00:00 | | 2007-04-13 | 27,70 | 1.745.900 | 27,84 | 27,55 | 27,75 | 00:00:00 | | 2007-04-16 | 27,97 | 1.786.800 | 28,19 | 27,83 | 27,92 | 00:00:00 | | 2007-04-17 | 27,65 | 1.324.000 | 27,96 | 27,41 | 27,96 | 00:00:00 | | 2007-04-18 | 27,62 | 1.836.900 | 27,75 | 27,26 | 27,65 | 00:00:00 | | 2007-04-19 | 27,29 | 1.930.700 | 27,42 | 26,51 | 27,25 | 00:00:00 | | 2007-04-20 | 27,39 | 2.439.800 | 27,66 | 27,13 | 27,13 | 00:00:00 | | 2007-04-23 | 27,46 | 1.235.600 | 27,54 | 27,07 | 27,52 | 00:00:00 | | 2007-04-24 | 26,42 | 3.269.700 | 27,38 | 25,11 | 27,25 | 00:00:00 | | 2007-04-26 | 26,11 | 2.151.000 | 26,91 | 26,00 | 26,63 | 00:00:00 | | 2007-04-27 | 25,69 | 1.717.000 | 26,14 | 25,51 | 26,10 | 00:00:00 | | 2007-04-30 | 25,54 | 1.590.300 | 25,95 | 25,36 | 25,52 | 00:00:00 | | 2007-05-02 | 25,35 | 2.644.700 | 26,00 | 25,11 | 25,40 | 00:00:00 | | 2007-05-03 | 25,76 | 2.733.400 | 25,85 | 24,81 | 25,48 | 00:00:00 | | 2007-05-04 | 26,27 | 2.391.800 | 26,48 | 25,74 | 25,76 | 00:00:00 | | 2007-05-07 | 26,27 | 1.251.100 | 26,50 | 25,87 | 26,35 | 00:00:00 | | 2007-05-08 | 25,50 | 2.979.200 | 26,24 | 25,25 | 26,24 | 00:00:00 | | 2007-05-09 | 25,68 | 2.009.600 | 26,33 | 25,32 | 25,54 | 00:00:00 | | 2007-05-10 | 25,77 | 2.353.700 | 26,08 | 25,11 | 25,80 | 00:00:00 | | 2007-05-11 | 25,88 | 1.503.800 | 25,88 | 25,25 | 25,45 | 00:00:00 | | 2007-05-14 | 25,73 | 3.013.600 | 26,25 | 25,65 | 25,92 | 00:00:00 | | 2007-05-15 | 26,57 | 2.420.800 | 26,75 | 25,40 | 25,74 | 00:00:00 | | 2007-05-16 | 27,02 | 3.231.500 | 27,45 | 26,30 | 26,51 | 00:00:00 | | 2007-05-17 | 26,59 | 1.576.500 | 27,21 | 26,51 | 27,02 | 00:00:00 | | 2007-05-18 | 26,50 | 1.824.400 | 26,86 | 26,33 | 26,53 | 00:00:00 | | 2007-05-21 | 26,18 | 2.110.300 | 26,45 | 26,15 | 26,45 | 00:00:00 | | 2007-05-22 | 26,45 | 3.213.300 | 26,89 | 26,05 | 26,12 | 00:00:00 | | 2007-05-23 | 26,71 | 1.593.500 | 26,75 | 26,50 | 26,52 | 00:00:00 | | 2007-05-24 | 26,69 | 1.447.600 | 27,04 | 26,05 | 26,60 | 00:00:00 | | 2007-05-25 | 26,65 | 1.461.600 | 26,87 | 26,37 | 26,40 | 00:00:00 | | 2007-05-28 | 27,36 | 735.000 | 27,36 | 26,71 | 26,86 | 00:00:00 | | 2007-05-29 | 26,93 | 2.863.100 | 27,61 | 26,82 | 27,50 | 00:00:00 | | 2007-05-30 | 26,61 | 1.605.700 | 26,80 | 26,38 | 26,79 | 00:00:00 | | 2007-05-31 | 27,41 | 1.948.400 | 27,58 | 26,81 | 26,94 | 00:00:00 | | 2007-06-04 | 28,20 | 3.324.200 | 28,28 | 27,75 | 28,00 | 00:00:00 | | 2007-06-05 | 28,26 | 3.498.100 | 29,17 | 27,86 | 28,20 | 00:00:00 | | 2007-06-06 | 27,50 | 3.247.300 | 28,69 | 27,37 | 28,50 | 00:00:00 | | 2007-06-07 | 26,65 | 3.164.300 | 27,78 | 26,51 | 27,55 | 00:00:00 | | 2007-06-08 | 26,84 | 2.155.500 | 27,20 | 26,00 | 26,48 | 00:00:00 | | 2007-06-11 | 27,07 | 1.316.100 | 27,29 | 26,84 | 27,26 | 00:00:00 | | 2007-06-12 | 26,71 | 2.046.600 | 27,30 | 26,50 | 27,00 | 00:00:00 | | 2007-06-13 | 26,56 | 1.879.800 | 26,79 | 26,18 | 26,54 | 00:00:00 | | 2007-06-14 | 27,52 | 1.777.600 | 27,64 | 26,65 | 26,75 | 00:00:00 | | 2007-06-15 | 28,02 | 2.767.800 | 28,27 | 27,56 | 27,56 | 00:00:00 | | 2007-06-18 | 27,60 | 4.281.800 | 28,29 | 27,44 | 28,20 | 00:00:00 | | 2007-06-19 | 27,60 | 2.503.900 | 28,05 | 27,21 | 27,60 | 00:00:00 | | 2007-06-20 | 27,52 | 1.794.100 | 27,94 | 27,30 | 27,66 | 00:00:00 | | 2007-06-21 | 27,32 | 2.046.500 | 27,42 | 26,70 | 27,25 | 00:00:00 | | 2007-06-22 | 26,81 | 8.018.900 | 27,46 | 26,72 | 27,46 | 00:00:00 | | 2007-06-25 | 26,32 | 2.437.000 | 26,63 | 26,15 | 26,62 | 00:00:00 | | 2007-06-26 | 26,11 | 1.810.100 | 26,50 | 25,54 | 26,20 | 00:00:00 | | 2007-06-27 | 25,94 | 3.251.600 | 26,18 | 25,73 | 25,84 | 00:00:00 | | 2007-06-28 | 26,51 | 1.669.300 | 26,59 | 26,15 | 26,20 | 00:00:00 | | 2007-06-29 | 27,00 | 3.098.800 | 27,08 | 26,53 | 26,98 | 00:00:00 | | 2007-07-02 | 27,70 | 1.871.800 | 27,85 | 26,95 | 27,08 | 00:00:00 | | 2007-07-03 | 28,22 | 2.606.900 | 28,24 | 27,82 | 27,96 | 00:00:00 | | 2007-07-04 | 28,32 | 1.536.000 | 28,40 | 27,60 | 28,25 | 00:00:00 | | 2007-07-05 | 28,34 | 1.675.900 | 28,60 | 28,11 | 28,47 | 00:00:00 | | 2007-07-06 | 28,43 | 1.241.200 | 28,61 | 28,04 | 28,31 | 00:00:00 | | 2007-07-09 | 28,58 | 2.407.900 | 28,70 | 28,08 | 28,53 | 00:00:00 | | 2007-07-10 | 29,53 | 3.488.300 | 29,85 | 28,98 | 28,98 | 00:00:00 | | 2007-07-11 | 29,68 | 1.692.800 | 29,82 | 28,65 | 29,37 | 00:00:00 | | 2007-07-12 | 30,26 | 1.478.800 | 30,28 | 29,55 | 29,85 | 00:00:00 | | 2007-07-13 | 30,75 | 1.551.000 | 31,05 | 30,30 | 30,94 | 00:00:00 | | 2007-07-16 | 30,61 | 1.486.000 | 30,84 | 30,14 | 30,76 | 00:00:00 | | 2007-07-17 | 30,55 | 1.409.100 | 30,70 | 30,12 | 30,53 | 00:00:00 | | 2007-07-18 | 29,87 | 1.918.500 | 30,47 | 29,84 | 30,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
