|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-03 | 30,71 | 2.257.700 | 30,99 | 29,65 | 30,01 | 00:00:00 | | 2008-07-04 | 31,68 | 2.162.500 | 31,90 | 30,61 | 30,95 | 00:00:00 | | 2008-07-07 | 32,44 | 1.182.300 | 32,55 | 31,70 | 32,00 | 00:00:00 | | 2008-07-08 | 33,66 | 3.565.100 | 33,80 | 31,54 | 31,64 | 00:00:00 | | 2008-07-09 | 33,27 | 1.989.000 | 33,87 | 32,42 | 33,71 | 00:00:00 | | 2008-07-10 | 31,69 | 2.010.300 | 32,70 | 31,57 | 32,50 | 00:00:00 | | 2008-07-11 | 30,73 | 2.101.800 | 32,20 | 30,57 | 32,08 | 00:00:00 | | 2008-07-14 | 31,76 | 2.273.500 | 32,10 | 30,96 | 30,96 | 00:00:00 | | 2008-07-15 | 31,37 | 2.073.300 | 31,69 | 30,58 | 31,51 | 00:00:00 | | 2008-07-16 | 31,20 | 2.501.900 | 31,72 | 30,60 | 31,31 | 00:00:00 | | 2008-07-17 | 31,65 | 2.431.700 | 31,85 | 31,40 | 31,63 | 00:00:00 | | 2008-07-18 | 31,22 | 2.277.100 | 31,50 | 30,80 | 31,50 | 00:00:00 | | 2008-07-21 | 32,06 | 1.484.100 | 32,27 | 31,07 | 31,39 | 00:00:00 | | 2008-07-22 | 32,15 | 2.899.400 | 32,17 | 31,23 | 31,60 | 00:00:00 | | 2008-07-23 | 32,42 | 1.023.900 | 32,79 | 32,13 | 32,50 | 00:00:00 | | 2008-07-24 | 30,04 | 2.433.000 | 32,90 | 29,81 | 32,88 | 00:00:00 | | 2008-07-25 | 29,59 | 2.894.200 | 30,00 | 28,60 | 29,58 | 00:00:00 | | 2008-07-28 | 29,19 | 1.672.600 | 30,65 | 29,05 | 29,71 | 00:00:00 | | 2008-07-29 | 30,90 | 3.328.000 | 31,24 | 28,34 | 28,68 | 00:00:00 | | 2008-07-30 | 30,62 | 1.981.700 | 31,54 | 30,21 | 31,54 | 00:00:00 | | 2008-07-31 | 30,68 | 1.749.400 | 31,00 | 30,33 | 30,70 | 00:00:00 | | 2008-08-01 | 30,19 | 1.335.800 | 30,78 | 30,01 | 30,36 | 00:00:00 | | 2008-08-04 | 29,71 | 825.200 | 30,20 | 29,55 | 29,90 | 00:00:00 | | 2008-08-05 | 30,25 | 1.456.200 | 30,48 | 29,95 | 30,09 | 00:00:00 | | 2008-08-06 | 30,27 | 1.327.400 | 30,69 | 29,72 | 30,60 | 00:00:00 | | 2008-08-07 | 30,73 | 1.121.400 | 30,79 | 30,14 | 30,25 | 00:00:00 | | 2008-08-08 | 30,40 | 788.300 | 30,62 | 29,85 | 30,43 | 00:00:00 | | 2008-08-11 | 30,63 | 857.100 | 30,85 | 30,16 | 30,50 | 00:00:00 | | 2008-08-12 | 28,71 | 2.818.400 | 30,59 | 28,68 | 30,43 | 00:00:00 | | 2008-08-13 | 28,70 | 1.910.700 | 29,35 | 28,32 | 28,70 | 00:00:00 | | 2008-08-14 | 28,80 | 1.237.500 | 29,00 | 28,35 | 28,99 | 00:00:00 | | 2008-08-15 | 29,63 | 2.642.700 | 30,19 | 28,51 | 29,09 | 00:00:00 | | 2008-08-18 | 29,50 | 698.500 | 29,81 | 29,09 | 29,60 | 00:00:00 | | 2008-08-19 | 29,06 | 1.023.100 | 29,72 | 28,90 | 29,20 | 00:00:00 | | 2008-08-20 | 29,40 | 693.500 | 29,52 | 29,10 | 29,12 | 00:00:00 | | 2008-08-21 | 30,30 | 2.014.900 | 30,78 | 29,00 | 29,19 | 00:00:00 | | 2008-08-22 | 30,69 | 1.185.900 | 30,74 | 30,00 | 30,26 | 00:00:00 | | 2008-08-25 | 30,01 | 644.300 | 30,47 | 29,86 | 30,36 | 00:00:00 | | 2008-08-26 | 30,56 | 854.800 | 30,58 | 29,65 | 29,90 | 00:00:00 | | 2008-08-27 | 30,66 | 1.279.100 | 30,73 | 29,96 | 30,60 | 00:00:00 | | 2008-08-28 | 31,84 | 1.567.700 | 31,94 | 30,20 | 30,51 | 00:00:00 | | 2008-08-29 | 32,37 | 1.772.100 | 32,55 | 31,54 | 32,11 | 00:00:00 | | 2008-09-01 | 32,24 | 1.139.800 | 32,52 | 31,90 | 32,18 | 00:00:00 | | 2008-09-02 | 32,39 | 1.670.700 | 32,75 | 32,00 | 32,20 | 00:00:00 | | 2008-09-03 | 31,36 | 2.092.900 | 32,39 | 31,32 | 32,02 | 00:00:00 | | 2008-09-04 | 30,33 | 1.219.000 | 31,47 | 30,12 | 31,33 | 00:00:00 | | 2008-09-05 | 29,34 | 1.399.700 | 30,24 | 29,30 | 30,02 | 00:00:00 | | 2008-09-08 | 29,98 | 1.485.600 | 30,32 | 29,36 | 29,36 | 00:00:00 | | 2008-09-09 | 28,13 | 2.585.900 | 29,91 | 27,97 | 29,78 | 00:00:00 | | 2008-09-10 | 27,00 | 5.245.400 | 28,23 | 25,82 | 28,09 | 00:00:00 | | 2008-09-11 | 25,96 | 3.762.300 | 27,25 | 25,31 | 27,05 | 00:00:00 | | 2008-09-12 | 27,64 | 2.506.300 | 27,75 | 26,47 | 26,69 | 00:00:00 | | 2008-09-15 | 26,57 | 2.364.100 | 27,30 | 26,02 | 26,11 | 00:00:00 | | 2008-09-16 | 26,02 | 3.288.000 | 27,10 | 25,66 | 26,00 | 00:00:00 | | 2008-09-17 | 25,56 | 2.056.000 | 27,30 | 25,45 | 27,00 | 00:00:00 | | 2008-09-18 | 25,21 | 2.450.400 | 26,00 | 25,02 | 25,33 | 00:00:00 | | 2008-09-19 | 27,52 | 4.053.500 | 27,58 | 25,80 | 26,05 | 00:00:00 | | 2008-09-22 | 27,33 | 2.041.600 | 28,25 | 27,23 | 27,91 | 00:00:00 | | 2008-09-23 | 26,48 | 2.343.800 | 27,25 | 26,42 | 27,20 | 00:00:00 | | 2008-09-24 | 27,50 | 1.946.600 | 27,70 | 26,78 | 26,94 | 00:00:00 | | 2008-09-25 | 27,52 | 1.551.200 | 27,70 | 27,16 | 27,22 | 00:00:00 | | 2008-09-26 | 26,07 | 1.798.500 | 27,00 | 25,86 | 26,97 | 00:00:00 | | 2008-09-29 | 23,96 | 2.350.600 | 26,14 | 23,51 | 26,09 | 00:00:00 | | 2008-09-30 | 24,02 | 2.999.700 | 24,84 | 23,01 | 23,30 | 00:00:00 | | 2008-10-01 | 24,37 | 1.958.900 | 25,00 | 23,82 | 24,70 | 00:00:00 | | 2008-10-02 | 22,82 | 2.394.900 | 24,96 | 22,81 | 24,59 | 00:00:00 | | 2008-10-03 | 22,49 | 2.813.800 | 22,82 | 21,75 | 22,81 | 00:00:00 | | 2008-10-06 | 19,25 | 4.377.400 | 21,71 | 19,20 | 21,71 | 00:00:00 | | 2008-10-07 | 19,50 | 3.547.300 | 20,20 | 18,90 | 19,79 | 00:00:00 | | 2008-10-08 | 19,00 | 3.830.500 | 20,05 | 17,61 | 17,61 | 00:00:00 | | 2008-10-09 | 18,13 | 2.515.900 | 19,50 | 18,02 | 18,81 | 00:00:00 | | 2008-10-10 | 17,27 | 3.767.500 | 17,99 | 16,13 | 16,44 | 00:00:00 | | 2008-10-13 | 20,05 | 3.508.900 | 20,38 | 18,66 | 19,65 | 00:00:00 | | 2008-10-14 | 20,07 | 4.047.700 | 21,74 | 19,65 | 21,53 | 00:00:00 | | 2008-10-15 | 18,12 | 2.876.100 | 19,89 | 17,88 | 19,87 | 00:00:00 | | 2008-10-16 | 17,51 | 2.141.500 | 18,75 | 16,53 | 16,92 | 00:00:00 | | 2008-10-17 | 17,91 | 2.192.900 | 18,69 | 17,11 | 18,51 | 00:00:00 | | 2008-10-20 | 17,55 | 2.283.200 | 18,60 | 17,10 | 18,60 | 00:00:00 | | 2008-10-21 | 18,03 | 3.188.300 | 18,43 | 17,15 | 18,05 | 00:00:00 | | 2008-10-22 | 14,01 | 8.606.700 | 17,45 | 13,22 | 17,02 | 00:00:00 | | 2008-10-23 | 13,20 | 7.188.100 | 14,59 | 12,01 | 14,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
