|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-23 | 13,20 | 7.188.100 | 14,59 | 12,01 | 14,59 | 00:00:00 | | 2008-10-24 | 11,40 | 5.671.400 | 12,45 | 10,60 | 12,45 | 00:00:00 | | 2008-10-27 | 10,52 | 4.350.600 | 11,05 | 10,20 | 10,84 | 00:00:00 | | 2008-10-28 | 10,39 | 5.357.100 | 11,24 | 10,10 | 10,86 | 00:00:00 | | 2008-10-29 | 11,63 | 3.341.600 | 11,77 | 10,88 | 11,30 | 00:00:00 | | 2008-10-30 | 12,56 | 3.175.300 | 12,88 | 11,81 | 12,00 | 00:00:00 | | 2008-10-31 | 12,75 | 3.005.500 | 12,81 | 12,20 | 12,57 | 00:00:00 | | 2008-11-03 | 13,20 | 2.126.900 | 13,50 | 12,67 | 12,90 | 00:00:00 | | 2008-11-04 | 15,28 | 4.769.900 | 15,40 | 13,26 | 13,48 | 00:00:00 | | 2008-11-05 | 14,35 | 4.813.900 | 15,25 | 13,85 | 15,25 | 00:00:00 | | 2008-11-06 | 12,03 | 5.686.800 | 13,77 | 11,83 | 13,76 | 00:00:00 | | 2008-11-07 | 13,07 | 3.719.800 | 13,37 | 12,05 | 12,05 | 00:00:00 | | 2008-11-10 | 13,46 | 2.831.400 | 14,10 | 13,25 | 13,55 | 00:00:00 | | 2008-11-11 | 13,16 | 2.535.700 | 13,65 | 12,61 | 13,07 | 00:00:00 | | 2008-11-12 | 12,94 | 2.612.200 | 13,65 | 12,62 | 13,57 | 00:00:00 | | 2008-11-13 | 12,79 | 2.274.600 | 13,42 | 12,58 | 12,58 | 00:00:00 | | 2008-11-14 | 12,52 | 3.336.400 | 13,50 | 12,25 | 13,47 | 00:00:00 | | 2008-11-17 | 12,15 | 2.076.100 | 12,65 | 11,94 | 12,57 | 00:00:00 | | 2008-11-18 | 12,14 | 2.469.800 | 12,32 | 11,07 | 12,26 | 00:00:00 | | 2008-11-19 | 11,58 | 2.258.400 | 12,35 | 11,42 | 12,19 | 00:00:00 | | 2008-11-20 | 10,68 | 3.657.700 | 11,35 | 10,51 | 11,11 | 00:00:00 | | 2008-11-21 | 10,78 | 2.433.400 | 11,35 | 10,52 | 10,85 | 00:00:00 | | 2008-11-24 | 13,16 | 3.478.200 | 13,20 | 11,03 | 11,18 | 00:00:00 | | 2008-11-25 | 12,81 | 2.796.600 | 13,48 | 12,51 | 12,91 | 00:00:00 | | 2008-11-26 | 12,85 | 1.928.200 | 13,25 | 12,41 | 12,70 | 00:00:00 | | 2008-11-27 | 13,32 | 1.244.600 | 13,37 | 12,87 | 12,96 | 00:00:00 | | 2008-11-28 | 13,12 | 1.458.200 | 13,40 | 12,85 | 13,34 | 00:00:00 | | 2008-12-01 | 12,20 | 2.403.200 | 13,05 | 11,95 | 13,00 | 00:00:00 | | 2008-12-02 | 13,29 | 3.665.000 | 13,57 | 11,77 | 12,17 | 00:00:00 | | 2008-12-03 | 13,41 | 2.000.800 | 13,60 | 12,82 | 13,35 | 00:00:00 | | 2008-12-04 | 13,15 | 2.325.000 | 14,02 | 12,91 | 13,21 | 00:00:00 | | 2008-12-05 | 12,35 | 2.047.500 | 13,00 | 12,18 | 12,89 | 00:00:00 | | 2008-12-08 | 13,25 | 1.556.100 | 13,63 | 12,92 | 13,09 | 00:00:00 | | 2008-12-09 | 13,42 | 1.969.200 | 13,50 | 12,75 | 13,12 | 00:00:00 | | 2008-12-10 | 13,64 | 2.015.000 | 13,90 | 13,43 | 13,50 | 00:00:00 | | 2008-12-11 | 13,27 | 1.391.200 | 13,76 | 13,15 | 13,69 | 00:00:00 | | 2008-12-12 | 13,40 | 1.879.800 | 13,45 | 12,78 | 12,98 | 00:00:00 | | 2008-12-15 | 13,17 | 1.275.800 | 13,85 | 13,04 | 13,60 | 00:00:00 | | 2008-12-16 | 13,37 | 1.481.600 | 13,54 | 13,08 | 13,08 | 00:00:00 | | 2008-12-17 | 13,36 | 1.553.600 | 13,60 | 13,16 | 13,60 | 00:00:00 | | 2008-12-18 | 13,46 | 1.720.500 | 13,65 | 13,34 | 13,35 | 00:00:00 | | 2008-12-19 | 13,19 | 2.057.600 | 13,40 | 13,07 | 13,25 | 00:00:00 | | 2008-12-22 | 12,74 | 1.351.200 | 13,19 | 12,74 | 13,03 | 00:00:00 | | 2008-12-23 | 12,65 | 820.600 | 13,05 | 12,62 | 12,65 | 00:00:00 | | 2008-12-29 | 12,62 | 1.720.900 | 12,78 | 12,53 | 12,63 | 00:00:00 | | 2008-12-30 | 12,74 | 1.677.500 | 12,86 | 12,42 | 12,50 | 00:00:00 | | 2009-01-02 | 13,91 | 1.446.500 | 13,95 | 12,74 | 12,90 | 00:00:00 | | 2009-01-05 | 15,01 | 3.544.400 | 15,01 | 13,65 | 13,97 | 00:00:00 | | 2009-01-06 | 14,93 | 1.299.200 | 15,38 | 14,72 | 15,01 | 00:00:00 | | 2009-01-07 | 14,49 | 1.840.700 | 15,25 | 14,30 | 15,04 | 00:00:00 | | 2009-01-08 | 14,21 | 1.878.000 | 14,50 | 13,80 | 14,20 | 00:00:00 | | 2009-01-09 | 14,45 | 2.034.100 | 14,85 | 14,15 | 14,43 | 00:00:00 | | 2009-01-12 | 14,13 | 1.191.800 | 14,59 | 14,01 | 14,35 | 00:00:00 | | 2009-01-13 | 13,88 | 1.103.700 | 14,10 | 13,43 | 14,00 | 00:00:00 | | 2009-01-14 | 12,89 | 1.563.000 | 14,09 | 12,71 | 14,02 | 00:00:00 | | 2009-01-15 | 12,58 | 1.877.900 | 13,13 | 12,26 | 12,99 | 00:00:00 | | 2009-01-16 | 13,03 | 2.266.700 | 13,44 | 12,90 | 13,02 | 00:00:00 | | 2009-01-19 | 13,10 | 1.683.300 | 13,75 | 12,74 | 13,43 | 00:00:00 | | 2009-01-20 | 12,51 | 1.852.900 | 13,38 | 12,41 | 12,97 | 00:00:00 | | 2009-01-21 | 12,32 | 2.929.200 | 12,70 | 11,90 | 12,41 | 00:00:00 | | 2009-01-22 | 12,20 | 1.554.900 | 12,79 | 12,06 | 12,63 | 00:00:00 | | 2009-01-23 | 12,17 | 2.037.500 | 12,30 | 11,81 | 12,25 | 00:00:00 | | 2009-01-26 | 12,74 | 1.634.900 | 12,80 | 12,08 | 12,20 | 00:00:00 | | 2009-01-27 | 12,60 | 2.139.800 | 12,90 | 12,32 | 12,89 | 00:00:00 | | 2009-01-28 | 13,32 | 1.778.900 | 13,40 | 12,77 | 12,77 | 00:00:00 | | 2009-01-29 | 12,90 | 2.158.200 | 13,33 | 12,63 | 13,33 | 00:00:00 | | 2009-01-30 | 13,18 | 2.262.900 | 13,40 | 12,71 | 12,90 | 00:00:00 | | 2009-02-02 | 12,23 | 2.407.200 | 13,03 | 12,01 | 12,91 | 00:00:00 | | 2009-02-03 | 12,64 | 2.542.800 | 12,72 | 12,20 | 12,40 | 00:00:00 | | 2009-02-04 | 12,80 | 1.872.500 | 12,95 | 12,40 | 12,69 | 00:00:00 | | 2009-02-05 | 12,75 | 1.686.000 | 12,87 | 12,36 | 12,52 | 00:00:00 | | 2009-02-06 | 13,13 | 1.909.000 | 13,16 | 12,72 | 12,91 | 00:00:00 | | 2009-02-09 | 13,64 | 1.880.200 | 13,71 | 12,90 | 13,10 | 00:00:00 | | 2009-02-10 | 13,03 | 1.946.000 | 13,60 | 12,90 | 13,60 | 00:00:00 | | 2009-02-11 | 13,27 | 1.992.800 | 13,42 | 12,79 | 12,80 | 00:00:00 | | 2009-02-12 | 12,79 | 1.521.900 | 13,30 | 12,54 | 13,30 | 00:00:00 | | 2009-02-13 | 13,25 | 1.797.000 | 13,28 | 13,00 | 13,06 | 00:00:00 | | 2009-02-16 | 13,07 | 1.173.700 | 13,49 | 12,97 | 13,12 | 00:00:00 | | 2009-02-17 | 12,63 | 1.464.500 | 13,04 | 12,53 | 12,90 | 00:00:00 | | 2009-02-18 | 12,14 | 2.347.400 | 12,77 | 12,02 | 12,59 | 00:00:00 | | 2009-02-19 | 12,24 | 2.240.200 | 12,45 | 12,08 | 12,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
