|
 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 | | 2009-02-19 | 12,24 | 2.240.200 | 12,45 | 12,08 | 12,30 | 00:00:00 | | 2009-02-20 | 11,80 | 2.212.800 | 12,10 | 11,60 | 12,10 | 00:00:00 | | 2009-02-23 | 11,39 | 1.140.800 | 12,15 | 11,25 | 12,08 | 00:00:00 | | 2009-02-24 | 11,23 | 1.581.300 | 11,41 | 10,92 | 11,11 | 00:00:00 | | 2009-02-25 | 11,10 | 1.609.900 | 11,76 | 10,90 | 11,48 | 00:00:00 | | 2009-02-26 | 11,45 | 1.570.600 | 11,70 | 11,07 | 11,07 | 00:00:00 | | 2009-02-27 | 10,57 | 4.768.600 | 11,25 | 10,31 | 11,01 | 00:00:00 | | 2009-03-02 | 9,93 | 2.111.700 | 10,34 | 9,86 | 10,31 | 00:00:00 | | 2009-03-03 | 9,49 | 2.986.300 | 9,95 | 9,26 | 9,90 | 00:00:00 | | 2009-03-04 | 9,51 | 3.574.300 | 9,83 | 9,37 | 9,60 | 00:00:00 | | 2009-03-05 | 8,52 | 4.407.300 | 9,45 | 8,42 | 9,45 | 00:00:00 | | 2009-03-06 | 8,22 | 3.242.300 | 8,62 | 8,00 | 8,42 | 00:00:00 | | 2009-03-09 | 8,04 | 2.362.600 | 8,37 | 7,74 | 8,22 | 00:00:00 | | 2009-03-10 | 8,93 | 3.782.200 | 8,97 | 8,06 | 8,20 | 00:00:00 | | 2009-03-11 | 8,74 | 3.101.100 | 9,25 | 8,60 | 9,08 | 00:00:00 | | 2009-03-12 | 8,68 | 2.288.400 | 8,76 | 8,26 | 8,70 | 00:00:00 | | 2009-03-13 | 9,21 | 3.573.700 | 9,29 | 9,05 | 9,26 | 00:00:00 | | 2009-03-16 | 9,34 | 1.976.000 | 9,55 | 9,12 | 9,50 | 00:00:00 | | 2009-03-17 | 9,38 | 1.953.400 | 9,74 | 9,16 | 9,74 | 00:00:00 | | 2009-03-18 | 9,06 | 2.792.900 | 9,68 | 8,90 | 9,63 | 00:00:00 | | 2009-03-19 | 9,42 | 3.567.300 | 9,51 | 9,00 | 9,15 | 00:00:00 | | 2009-03-20 | 9,25 | 2.258.000 | 9,38 | 9,00 | 9,22 | 00:00:00 | | 2009-03-23 | 9,59 | 1.722.700 | 9,61 | 9,19 | 9,40 | 00:00:00 | | 2009-03-24 | 9,63 | 2.415.600 | 9,85 | 9,47 | 9,75 | 00:00:00 | | 2009-03-25 | 9,78 | 1.666.300 | 9,82 | 9,49 | 9,54 | 00:00:00 | | 2009-03-26 | 9,98 | 1.145.600 | 9,98 | 9,59 | 9,88 | 00:00:00 | | 2009-03-27 | 9,76 | 1.538.000 | 10,26 | 9,58 | 10,07 | 00:00:00 | | 2009-03-30 | 9,26 | 1.744.000 | 9,57 | 9,20 | 9,57 | 00:00:00 | | 2009-03-31 | 9,66 | 1.831.800 | 9,66 | 9,26 | 9,40 | 00:00:00 | | 2009-04-01 | 9,87 | 1.848.800 | 10,00 | 9,25 | 9,68 | 00:00:00 | | 2009-04-02 | 11,22 | 3.229.000 | 11,22 | 10,05 | 10,06 | 00:00:00 | | 2009-04-03 | 11,79 | 3.462.500 | 12,09 | 10,91 | 11,32 | 00:00:00 | | 2009-04-06 | 11,25 | 3.953.500 | 12,08 | 10,82 | 11,83 | 00:00:00 | | 2009-04-07 | 11,23 | 2.626.200 | 11,56 | 10,87 | 11,56 | 00:00:00 | | 2009-04-08 | 11,35 | 1.857.300 | 11,35 | 10,75 | 10,90 | 00:00:00 | | 2009-04-09 | 11,80 | 1.959.800 | 11,80 | 11,30 | 11,50 | 00:00:00 | | 2009-04-14 | 12,43 | 2.045.500 | 12,44 | 11,66 | 11,87 | 00:00:00 | | 2009-04-15 | 12,37 | 1.783.200 | 12,50 | 12,10 | 12,20 | 00:00:00 | | 2009-04-16 | 12,80 | 3.036.600 | 13,47 | 12,38 | 12,50 | 00:00:00 | | 2009-04-17 | 13,06 | 2.652.900 | 13,24 | 12,49 | 13,06 | 00:00:00 | | 2009-04-20 | 12,09 | 1.437.000 | 13,03 | 11,96 | 12,90 | 00:00:00 | | 2009-04-21 | 11,99 | 1.635.900 | 12,29 | 11,55 | 11,91 | 00:00:00 | | 2009-04-22 | 12,22 | 2.381.600 | 12,35 | 11,90 | 12,10 | 00:00:00 | | 2009-04-23 | 12,86 | 2.807.600 | 13,23 | 12,05 | 12,20 | 00:00:00 | | 2009-04-24 | 13,13 | 2.016.300 | 13,40 | 12,70 | 13,04 | 00:00:00 | | 2009-04-27 | 12,68 | 1.979.500 | 12,95 | 12,31 | 12,95 | 00:00:00 | | 2009-04-28 | 13,27 | 3.823.700 | 13,70 | 12,09 | 12,30 | 00:00:00 | | 2009-04-29 | 13,82 | 2.422.800 | 13,90 | 13,24 | 13,50 | 00:00:00 | | 2009-04-30 | 14,39 | 2.708.400 | 14,48 | 13,63 | 13,90 | 00:00:00 | | 2009-05-04 | 16,41 | 4.224.100 | 16,59 | 14,43 | 14,50 | 00:00:00 | | 2009-05-05 | 15,06 | 3.820.700 | 16,52 | 15,03 | 16,40 | 00:00:00 | | 2009-05-06 | 15,68 | 2.747.900 | 15,84 | 15,10 | 15,10 | 00:00:00 | | 2009-05-07 | 15,71 | 3.564.700 | 16,55 | 15,50 | 15,99 | 00:00:00 | | 2009-05-08 | 15,66 | 3.157.400 | 15,98 | 15,50 | 15,68 | 00:00:00 | | 2009-05-11 | 15,66 | 2.418.000 | 16,09 | 15,51 | 16,09 | 00:00:00 | | 2009-05-12 | 14,78 | 4.233.200 | 16,15 | 14,56 | 15,65 | 00:00:00 | | 2009-05-13 | 13,86 | 3.974.000 | 15,28 | 13,82 | 15,22 | 00:00:00 | | 2009-05-14 | 14,48 | 1.793.400 | 14,63 | 13,50 | 13,95 | 00:00:00 | | 2009-05-15 | 15,24 | 3.245.200 | 15,75 | 14,55 | 14,70 | 00:00:00 | | 2009-05-18 | 15,19 | 3.306.800 | 15,25 | 14,27 | 14,50 | 00:00:00 | | 2009-05-19 | 15,71 | 1.981.500 | 15,90 | 15,45 | 15,46 | 00:00:00 | | 2009-05-20 | 16,41 | 3.235.400 | 16,64 | 15,79 | 16,15 | 00:00:00 | | 2009-05-21 | 16,00 | 2.393.500 | 16,36 | 15,90 | 16,22 | 00:00:00 | | 2009-05-22 | 16,16 | 1.987.100 | 16,35 | 15,83 | 15,94 | 00:00:00 | | 2009-05-25 | 16,47 | 1.517.300 | 16,73 | 15,70 | 16,24 | 00:00:00 | | 2009-05-26 | 16,22 | 2.941.600 | 16,49 | 15,60 | 16,38 | 00:00:00 | | 2009-05-27 | 16,96 | 2.225.800 | 17,00 | 16,35 | 16,35 | 00:00:00 | | 2009-05-28 | 16,62 | 2.383.300 | 17,08 | 16,41 | 16,72 | 00:00:00 | | 2009-05-29 | 15,75 | 5.040.300 | 17,14 | 15,69 | 17,00 | 00:00:00 | | 2009-06-01 | 16,78 | 2.125.100 | 16,85 | 16,07 | 16,23 | 00:00:00 | | 2009-06-02 | 15,41 | 10.173.800 | 15,90 | 15,22 | 15,60 | 00:00:00 | | 2009-06-03 | 14,43 | 8.099.600 | 15,30 | 14,37 | 15,25 | 00:00:00 | | 2009-06-04 | 14,58 | 3.521.000 | 14,90 | 14,49 | 14,53 | 00:00:00 | | 2009-06-05 | 14,73 | 4.502.500 | 15,02 | 14,67 | 14,77 | 00:00:00 | | 2009-06-08 | 14,31 | 3.364.500 | 14,77 | 14,11 | 14,75 | 00:00:00 | | 2009-06-09 | 14,60 | 3.567.600 | 14,75 | 14,19 | 14,32 | 00:00:00 | | 2009-06-10 | 14,47 | 3.021.100 | 15,20 | 14,43 | 15,00 | 00:00:00 | | 2009-06-11 | 14,84 | 2.106.100 | 14,93 | 14,45 | 14,48 | 00:00:00 | | 2009-06-12 | 14,85 | 1.673.700 | 15,05 | 14,70 | 14,90 | 00:00:00 | | 2009-06-15 | 14,35 | 1.876.400 | 14,82 | 14,33 | 14,82 | 00:00:00 | | 2009-06-16 | 14,21 | 1.116.300 | 14,48 | 14,20 | 14,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
