|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-08 | 35,42 | 2.150.400 | 36,18 | 35,15 | 35,81 | 00:00:00 | | 2007-11-09 | 34,53 | 1.964.600 | 36,44 | 33,65 | 35,40 | 00:00:00 | | 2007-11-12 | 34,68 | 1.367.900 | 35,38 | 33,71 | 34,39 | 00:00:00 | | 2007-11-13 | 33,10 | 2.796.700 | 34,47 | 32,57 | 34,25 | 00:00:00 | | 2007-11-14 | 34,12 | 2.307.900 | 34,50 | 33,57 | 34,00 | 00:00:00 | | 2007-11-15 | 32,64 | 2.295.900 | 34,20 | 32,44 | 34,12 | 00:00:00 | | 2007-11-16 | 30,79 | 6.495.200 | 32,67 | 29,56 | 32,54 | 00:00:00 | | 2007-11-19 | 28,97 | 4.622.800 | 32,06 | 28,94 | 30,79 | 00:00:00 | | 2007-11-20 | 29,88 | 4.233.900 | 30,00 | 28,06 | 29,06 | 00:00:00 | | 2007-11-21 | 28,69 | 3.726.500 | 29,70 | 28,51 | 29,70 | 00:00:00 | | 2007-11-22 | 28,65 | 2.866.000 | 29,22 | 28,31 | 28,85 | 00:00:00 | | 2007-11-23 | 28,41 | 2.037.900 | 29,00 | 28,21 | 28,69 | 00:00:00 | | 2007-11-26 | 29,01 | 2.619.900 | 29,80 | 28,51 | 28,51 | 00:00:00 | | 2007-11-27 | 28,61 | 3.738.800 | 29,27 | 28,02 | 28,54 | 00:00:00 | | 2007-11-28 | 30,00 | 2.939.200 | 30,02 | 28,71 | 28,97 | 00:00:00 | | 2007-11-29 | 30,54 | 2.028.100 | 30,59 | 29,70 | 30,30 | 00:00:00 | | 2007-11-30 | 31,02 | 2.689.100 | 31,02 | 30,47 | 30,50 | 00:00:00 | | 2007-12-03 | 30,50 | 1.862.400 | 31,20 | 30,05 | 31,04 | 00:00:00 | | 2007-12-04 | 30,23 | 1.590.300 | 30,88 | 29,77 | 30,42 | 00:00:00 | | 2007-12-05 | 31,68 | 3.316.900 | 31,89 | 30,53 | 30,58 | 00:00:00 | | 2007-12-06 | 31,11 | 2.176.600 | 32,45 | 30,82 | 31,98 | 00:00:00 | | 2007-12-07 | 31,70 | 2.565.600 | 32,00 | 31,20 | 31,31 | 00:00:00 | | 2007-12-10 | 32,40 | 2.141.900 | 32,43 | 31,55 | 31,75 | 00:00:00 | | 2007-12-11 | 32,55 | 2.784.900 | 32,80 | 32,11 | 32,66 | 00:00:00 | | 2007-12-12 | 32,33 | 1.557.800 | 32,68 | 31,74 | 31,81 | 00:00:00 | | 2007-12-13 | 31,04 | 2.270.800 | 32,49 | 31,01 | 32,13 | 00:00:00 | | 2007-12-14 | 31,43 | 1.211.600 | 31,59 | 31,03 | 31,36 | 00:00:00 | | 2007-12-17 | 30,29 | 1.707.600 | 31,13 | 30,20 | 31,00 | 00:00:00 | | 2007-12-18 | 30,48 | 2.079.700 | 30,74 | 30,12 | 30,13 | 00:00:00 | | 2007-12-19 | 31,07 | 1.952.400 | 31,52 | 30,51 | 30,52 | 00:00:00 | | 2007-12-20 | 31,24 | 1.189.200 | 31,46 | 31,00 | 31,09 | 00:00:00 | | 2007-12-21 | 31,54 | 1.823.400 | 31,95 | 31,36 | 31,53 | 00:00:00 | | 2007-12-27 | 31,61 | 1.198.300 | 31,98 | 31,15 | 31,98 | 00:00:00 | | 2007-12-28 | 31,98 | 1.550.100 | 32,10 | 31,13 | 31,46 | 00:00:00 | | 2008-01-02 | 30,97 | 3.965.400 | 32,00 | 30,60 | 31,60 | 00:00:00 | | 2008-01-03 | 30,54 | 2.291.200 | 31,20 | 29,70 | 30,94 | 00:00:00 | | 2008-01-04 | 29,47 | 2.003.100 | 30,50 | 29,03 | 30,50 | 00:00:00 | | 2008-01-07 | 28,23 | 2.945.300 | 29,64 | 28,00 | 29,39 | 00:00:00 | | 2008-01-08 | 28,75 | 2.818.700 | 29,29 | 28,30 | 28,39 | 00:00:00 | | 2008-01-09 | 27,31 | 3.462.500 | 28,33 | 26,87 | 28,25 | 00:00:00 | | 2008-01-10 | 26,08 | 4.135.100 | 27,72 | 26,01 | 27,50 | 00:00:00 | | 2008-01-11 | 26,17 | 2.324.400 | 26,85 | 26,05 | 26,06 | 00:00:00 | | 2008-01-14 | 27,02 | 3.083.300 | 27,66 | 25,80 | 26,10 | 00:00:00 | | 2008-01-15 | 26,32 | 2.719.800 | 27,49 | 26,12 | 27,35 | 00:00:00 | | 2008-01-16 | 25,25 | 3.991.600 | 26,32 | 25,16 | 25,87 | 00:00:00 | | 2008-01-17 | 25,56 | 4.115.600 | 27,35 | 25,07 | 25,77 | 00:00:00 | | 2008-01-18 | 25,78 | 3.534.700 | 27,20 | 25,24 | 25,45 | 00:00:00 | | 2008-01-21 | 23,19 | 4.252.200 | 25,77 | 23,14 | 25,27 | 00:00:00 | | 2008-01-22 | 24,24 | 4.438.800 | 24,64 | 21,30 | 21,62 | 00:00:00 | | 2008-01-23 | 23,43 | 2.303.600 | 24,70 | 22,80 | 24,50 | 00:00:00 | | 2008-01-24 | 24,30 | 3.926.200 | 24,98 | 24,00 | 24,81 | 00:00:00 | | 2008-01-25 | 25,04 | 4.052.200 | 25,80 | 24,80 | 24,99 | 00:00:00 | | 2008-01-28 | 24,51 | 2.902.900 | 24,80 | 24,11 | 24,51 | 00:00:00 | | 2008-01-29 | 25,31 | 2.544.700 | 25,60 | 24,65 | 24,75 | 00:00:00 | | 2008-01-30 | 25,25 | 2.115.200 | 25,70 | 24,81 | 25,25 | 00:00:00 | | 2008-01-31 | 25,33 | 2.464.800 | 25,68 | 24,37 | 25,40 | 00:00:00 | | 2008-02-01 | 26,49 | 2.147.300 | 26,65 | 25,56 | 25,74 | 00:00:00 | | 2008-02-04 | 27,42 | 2.888.100 | 28,49 | 27,00 | 27,00 | 00:00:00 | | 2008-02-05 | 25,68 | 2.451.700 | 27,40 | 25,46 | 27,28 | 00:00:00 | | 2008-02-06 | 25,90 | 1.775.800 | 26,37 | 25,13 | 25,43 | 00:00:00 | | 2008-02-07 | 25,16 | 1.882.500 | 25,95 | 24,64 | 25,82 | 00:00:00 | | 2008-02-08 | 25,62 | 1.301.600 | 25,95 | 24,90 | 25,47 | 00:00:00 | | 2008-02-11 | 25,13 | 1.004.000 | 25,94 | 24,95 | 25,35 | 00:00:00 | | 2008-02-12 | 26,21 | 1.502.400 | 26,40 | 25,22 | 25,25 | 00:00:00 | | 2008-02-13 | 26,42 | 1.753.100 | 26,64 | 25,57 | 25,95 | 00:00:00 | | 2008-02-14 | 26,47 | 1.805.100 | 26,89 | 26,18 | 26,51 | 00:00:00 | | 2008-02-15 | 26,14 | 1.868.400 | 26,85 | 25,80 | 26,54 | 00:00:00 | | 2008-02-18 | 27,00 | 1.587.000 | 27,17 | 26,30 | 26,39 | 00:00:00 | | 2008-02-19 | 26,70 | 1.646.400 | 27,10 | 26,43 | 27,00 | 00:00:00 | | 2008-02-20 | 26,52 | 1.500.300 | 26,67 | 26,02 | 26,31 | 00:00:00 | | 2008-02-21 | 26,14 | 1.534.400 | 27,00 | 26,08 | 26,73 | 00:00:00 | | 2008-02-22 | 25,35 | 1.874.200 | 26,03 | 25,09 | 25,86 | 00:00:00 | | 2008-02-25 | 25,73 | 1.411.900 | 26,07 | 25,29 | 25,86 | 00:00:00 | | 2008-02-26 | 26,51 | 1.286.200 | 26,62 | 25,70 | 25,84 | 00:00:00 | | 2008-02-27 | 27,42 | 2.464.000 | 27,50 | 26,11 | 26,64 | 00:00:00 | | 2008-02-28 | 26,60 | 1.666.600 | 27,20 | 26,43 | 27,18 | 00:00:00 | | 2008-02-29 | 27,15 | 4.413.700 | 27,30 | 25,37 | 26,56 | 00:00:00 | | 2008-03-03 | 26,33 | 2.028.400 | 27,10 | 26,03 | 26,74 | 00:00:00 | | 2008-03-04 | 25,99 | 2.433.600 | 26,90 | 25,66 | 26,49 | 00:00:00 | | 2008-03-05 | 27,22 | 2.229.700 | 27,30 | 26,11 | 26,18 | 00:00:00 | | 2008-03-06 | 28,30 | 3.641.900 | 28,50 | 27,60 | 27,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
