|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-18 | 29,87 | 1.918.500 | 30,47 | 29,84 | 30,25 | 00:00:00 | | 2007-07-19 | 30,45 | 1.275.100 | 30,75 | 29,92 | 30,09 | 00:00:00 | | 2007-07-20 | 29,95 | 907.000 | 30,58 | 29,91 | 30,47 | 00:00:00 | | 2007-07-23 | 30,61 | 1.172.600 | 30,63 | 29,70 | 29,95 | 00:00:00 | | 2007-07-24 | 30,12 | 1.120.300 | 30,69 | 30,01 | 30,59 | 00:00:00 | | 2007-07-25 | 29,96 | 1.120.800 | 30,46 | 29,64 | 29,81 | 00:00:00 | | 2007-07-26 | 29,18 | 1.847.200 | 30,37 | 29,05 | 30,25 | 00:00:00 | | 2007-07-27 | 28,79 | 1.772.700 | 29,50 | 28,47 | 28,83 | 00:00:00 | | 2007-07-30 | 29,01 | 1.908.800 | 29,94 | 28,85 | 29,00 | 00:00:00 | | 2007-07-31 | 29,96 | 1.899.500 | 29,98 | 29,12 | 29,25 | 00:00:00 | | 2007-08-01 | 29,31 | 1.654.200 | 29,88 | 28,88 | 29,18 | 00:00:00 | | 2007-08-02 | 29,31 | 957.800 | 29,81 | 29,15 | 29,34 | 00:00:00 | | 2007-08-03 | 28,76 | 1.345.800 | 29,52 | 28,53 | 29,30 | 00:00:00 | | 2007-08-06 | 28,42 | 1.088.200 | 29,27 | 28,05 | 28,58 | 00:00:00 | | 2007-08-07 | 29,47 | 1.924.300 | 29,55 | 28,68 | 28,74 | 00:00:00 | | 2007-08-08 | 31,08 | 2.764.300 | 31,19 | 29,45 | 29,50 | 00:00:00 | | 2007-08-09 | 30,88 | 4.260.000 | 32,79 | 30,66 | 30,98 | 00:00:00 | | 2007-08-10 | 30,66 | 2.711.200 | 31,37 | 30,23 | 30,46 | 00:00:00 | | 2007-08-13 | 29,97 | 3.514.000 | 30,88 | 29,02 | 30,86 | 00:00:00 | | 2007-08-15 | 28,55 | 1.437.300 | 29,28 | 28,10 | 29,08 | 00:00:00 | | 2007-08-16 | 26,20 | 3.416.200 | 27,47 | 26,10 | 27,44 | 00:00:00 | | 2007-08-17 | 26,86 | 2.889.700 | 27,83 | 25,75 | 26,09 | 00:00:00 | | 2007-08-20 | 27,52 | 2.120.700 | 27,95 | 27,01 | 27,01 | 00:00:00 | | 2007-08-21 | 27,40 | 1.556.200 | 28,25 | 27,10 | 27,97 | 00:00:00 | | 2007-08-22 | 28,19 | 2.373.900 | 28,30 | 27,41 | 27,50 | 00:00:00 | | 2007-08-23 | 28,30 | 1.724.600 | 29,13 | 28,16 | 28,44 | 00:00:00 | | 2007-08-24 | 28,56 | 1.507.200 | 28,68 | 27,82 | 28,12 | 00:00:00 | | 2007-08-27 | 28,43 | 837.900 | 28,89 | 28,36 | 28,75 | 00:00:00 | | 2007-08-28 | 27,90 | 869.400 | 28,60 | 27,71 | 28,40 | 00:00:00 | | 2007-08-29 | 28,14 | 2.040.400 | 28,24 | 27,26 | 27,50 | 00:00:00 | | 2007-08-30 | 28,56 | 1.071.000 | 28,68 | 27,71 | 28,37 | 00:00:00 | | 2007-08-31 | 29,26 | 1.441.000 | 29,49 | 28,65 | 28,65 | 00:00:00 | | 2007-09-03 | 29,41 | 916.500 | 29,63 | 29,04 | 29,25 | 00:00:00 | | 2007-09-04 | 30,02 | 993.000 | 30,07 | 29,10 | 29,35 | 00:00:00 | | 2007-09-05 | 29,22 | 1.151.600 | 30,10 | 29,14 | 29,80 | 00:00:00 | | 2007-09-06 | 29,05 | 968.500 | 29,64 | 28,66 | 29,25 | 00:00:00 | | 2007-09-07 | 27,83 | 1.190.700 | 29,15 | 27,76 | 28,86 | 00:00:00 | | 2007-09-10 | 27,36 | 1.276.100 | 28,40 | 27,31 | 27,85 | 00:00:00 | | 2007-09-11 | 28,10 | 1.762.600 | 28,17 | 27,52 | 27,71 | 00:00:00 | | 2007-09-12 | 27,94 | 2.674.700 | 28,26 | 26,81 | 28,21 | 00:00:00 | | 2007-09-13 | 27,62 | 2.151.400 | 28,15 | 26,80 | 27,72 | 00:00:00 | | 2007-09-14 | 27,35 | 1.337.400 | 27,70 | 26,83 | 27,44 | 00:00:00 | | 2007-09-17 | 27,11 | 1.534.500 | 27,49 | 26,20 | 27,28 | 00:00:00 | | 2007-09-18 | 27,68 | 1.791.800 | 27,84 | 26,80 | 26,80 | 00:00:00 | | 2007-09-19 | 28,91 | 3.080.800 | 29,11 | 28,01 | 28,45 | 00:00:00 | | 2007-09-20 | 29,07 | 1.596.200 | 29,24 | 28,36 | 28,68 | 00:00:00 | | 2007-09-21 | 29,12 | 1.528.300 | 29,68 | 28,70 | 28,91 | 00:00:00 | | 2007-09-24 | 29,19 | 1.286.700 | 29,58 | 28,91 | 29,10 | 00:00:00 | | 2007-09-25 | 28,73 | 1.440.500 | 28,98 | 28,17 | 28,76 | 00:00:00 | | 2007-09-26 | 28,75 | 2.497.900 | 29,10 | 28,59 | 28,75 | 00:00:00 | | 2007-09-27 | 28,90 | 2.245.600 | 29,35 | 28,70 | 29,10 | 00:00:00 | | 2007-09-28 | 28,65 | 2.116.300 | 29,09 | 28,41 | 28,95 | 00:00:00 | | 2007-10-01 | 29,04 | 2.027.400 | 29,18 | 28,70 | 29,00 | 00:00:00 | | 2007-10-02 | 28,96 | 1.840.100 | 29,55 | 28,80 | 29,35 | 00:00:00 | | 2007-10-03 | 29,06 | 1.902.900 | 29,49 | 28,80 | 28,99 | 00:00:00 | | 2007-10-04 | 29,16 | 1.414.300 | 29,40 | 28,89 | 29,14 | 00:00:00 | | 2007-10-05 | 29,41 | 3.873.200 | 30,00 | 29,19 | 29,25 | 00:00:00 | | 2007-10-08 | 29,68 | 2.237.400 | 30,20 | 29,49 | 29,61 | 00:00:00 | | 2007-10-09 | 29,68 | 1.717.000 | 30,10 | 29,30 | 29,76 | 00:00:00 | | 2007-10-10 | 30,44 | 3.926.900 | 30,84 | 29,90 | 29,90 | 00:00:00 | | 2007-10-11 | 30,83 | 2.460.000 | 31,20 | 30,60 | 30,60 | 00:00:00 | | 2007-10-12 | 30,75 | 1.104.600 | 30,98 | 30,00 | 30,67 | 00:00:00 | | 2007-10-15 | 31,41 | 2.648.700 | 31,81 | 30,70 | 30,87 | 00:00:00 | | 2007-10-16 | 31,65 | 2.513.000 | 31,76 | 31,27 | 31,35 | 00:00:00 | | 2007-10-17 | 31,85 | 2.610.800 | 32,53 | 31,56 | 31,89 | 00:00:00 | | 2007-10-18 | 31,96 | 1.907.800 | 32,16 | 31,56 | 31,85 | 00:00:00 | | 2007-10-19 | 32,03 | 1.891.500 | 32,60 | 31,71 | 31,93 | 00:00:00 | | 2007-10-22 | 31,32 | 2.323.900 | 31,80 | 30,76 | 31,06 | 00:00:00 | | 2007-10-23 | 32,41 | 1.779.200 | 32,60 | 31,42 | 31,60 | 00:00:00 | | 2007-10-24 | 32,01 | 1.584.500 | 33,00 | 31,81 | 32,38 | 00:00:00 | | 2007-10-25 | 32,80 | 1.605.400 | 32,85 | 32,08 | 32,59 | 00:00:00 | | 2007-10-26 | 33,36 | 1.371.000 | 33,74 | 32,38 | 32,98 | 00:00:00 | | 2007-10-29 | 34,07 | 1.403.000 | 34,10 | 33,52 | 33,56 | 00:00:00 | | 2007-10-30 | 34,97 | 2.395.000 | 35,08 | 33,82 | 33,82 | 00:00:00 | | 2007-10-31 | 35,00 | 3.151.400 | 35,75 | 34,61 | 35,00 | 00:00:00 | | 2007-11-01 | 35,28 | 4.208.500 | 35,60 | 34,53 | 35,44 | 00:00:00 | | 2007-11-02 | 34,98 | 1.311.800 | 35,47 | 34,69 | 35,30 | 00:00:00 | | 2007-11-05 | 34,86 | 960.200 | 34,98 | 34,61 | 34,81 | 00:00:00 | | 2007-11-06 | 35,85 | 1.865.600 | 36,44 | 34,94 | 34,95 | 00:00:00 | | 2007-11-07 | 36,30 | 1.842.300 | 36,30 | 35,14 | 36,02 | 00:00:00 | | 2007-11-08 | 35,42 | 2.150.400 | 36,18 | 35,15 | 35,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
