|
 GAMESA - [Ticker: GAM.MC] |     | | Última Transacción | 1,610 | Hora de Cotización | 2012-05-23 - 11:17 | | Variación | -0,069 (-4.11%) | Rango 52 Semanas | [1,521 - 6,730] | | Máximo | 1,660 | Mínimo | 1,604 | | Volumen | 945.712 | Volumen Medio (3m) | 2.778.003 | | Demanda / Oferta | 1,609 x 2 - 500,000 x 2 | Yield | 2,75 | | Cierre Anterior | 984,000 | PER | 54,29% | | Apertura | 1,659 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-08 | 9,27 | 3.382.400 | 9,56 | 9,10 | 9,36 | 00:00:00 | | 2010-02-09 | 9,59 | 5.183.700 | 9,77 | 9,07 | 9,23 | 00:00:00 | | 2010-02-10 | 9,48 | 5.069.600 | 9,81 | 9,41 | 9,69 | 00:00:00 | | 2010-02-11 | 9,61 | 3.352.000 | 9,69 | 9,36 | 9,62 | 00:00:00 | | 2010-02-12 | 9,50 | 4.223.800 | 9,84 | 9,22 | 9,79 | 00:00:00 | | 2010-02-15 | 10,05 | 4.244.800 | 10,15 | 9,66 | 9,73 | 00:00:00 | | 2010-02-16 | 10,17 | 2.968.800 | 10,35 | 10,03 | 10,27 | 00:00:00 | | 2010-02-17 | 10,35 | 2.782.600 | 10,46 | 10,19 | 10,35 | 00:00:00 | | 2010-02-18 | 10,43 | 2.134.100 | 10,48 | 10,21 | 10,34 | 00:00:00 | | 2010-02-19 | 10,31 | 3.336.400 | 10,39 | 10,09 | 10,27 | 00:00:00 | | 2010-02-22 | 10,18 | 1.791.600 | 10,43 | 10,15 | 10,37 | 00:00:00 | | 2010-02-23 | 9,81 | 2.567.200 | 10,30 | 9,78 | 10,19 | 00:00:00 | | 2010-02-24 | 9,88 | 1.966.100 | 9,95 | 9,59 | 9,85 | 00:00:00 | | 2010-02-25 | 9,40 | 2.324.700 | 9,88 | 9,40 | 9,88 | 00:00:00 | | 2010-02-26 | 9,14 | 8.876.800 | 9,23 | 8,73 | 9,17 | 00:00:00 | | 2010-03-01 | 8,90 | 5.729.200 | 9,32 | 8,70 | 9,22 | 00:00:00 | | 2010-03-02 | 8,93 | 2.820.900 | 9,02 | 8,76 | 8,96 | 00:00:00 | | 2010-03-03 | 9,49 | 5.584.800 | 9,59 | 8,94 | 8,98 | 00:00:00 | | 2010-03-04 | 9,44 | 3.895.400 | 9,56 | 9,25 | 9,35 | 00:00:00 | | 2010-03-05 | 9,68 | 3.909.400 | 9,83 | 9,56 | 9,60 | 00:00:00 | | 2010-03-08 | 9,63 | 1.880.900 | 9,80 | 9,50 | 9,80 | 00:00:00 | | 2010-03-09 | 9,65 | 1.991.100 | 9,71 | 9,53 | 9,65 | 00:00:00 | | 2010-03-10 | 9,68 | 1.900.200 | 9,71 | 9,55 | 9,68 | 00:00:00 | | 2010-03-11 | 9,53 | 2.154.600 | 9,74 | 9,50 | 9,60 | 00:00:00 | | 2010-03-12 | 9,47 | 2.204.500 | 9,65 | 9,39 | 9,55 | 00:00:00 | | 2010-03-15 | 9,36 | 1.769.500 | 9,53 | 9,33 | 9,53 | 00:00:00 | | 2010-03-16 | 9,42 | 2.190.800 | 9,47 | 9,26 | 9,36 | 00:00:00 | | 2010-03-17 | 9,67 | 2.408.400 | 9,70 | 9,45 | 9,47 | 00:00:00 | | 2010-03-18 | 9,82 | 3.214.200 | 9,94 | 9,67 | 9,71 | 00:00:00 | | 2010-03-19 | 9,78 | 3.216.300 | 10,03 | 9,72 | 9,93 | 00:00:00 | | 2010-03-22 | 9,65 | 1.850.300 | 9,74 | 9,51 | 9,74 | 00:00:00 | | 2010-03-23 | 9,75 | 2.000.400 | 9,83 | 9,64 | 9,70 | 00:00:00 | | 2010-03-24 | 9,91 | 2.730.900 | 9,93 | 9,62 | 9,83 | 00:00:00 | | 2010-03-25 | 10,44 | 4.905.600 | 10,44 | 10,00 | 10,00 | 00:00:00 | | 2010-03-26 | 10,41 | 2.424.200 | 10,58 | 10,34 | 10,44 | 00:00:00 | | 2010-03-29 | 10,33 | 1.903.300 | 10,56 | 10,20 | 10,44 | 00:00:00 | | 2010-03-30 | 10,11 | 2.084.500 | 10,34 | 10,06 | 10,34 | 00:00:00 | | 2010-03-31 | 10,15 | 1.898.900 | 10,26 | 10,00 | 10,10 | 00:00:00 | | 2010-04-01 | 10,31 | 1.046.800 | 10,32 | 10,13 | 10,28 | 00:00:00 | | 2010-04-06 | 10,46 | 1.886.900 | 10,56 | 10,30 | 10,47 | 00:00:00 | | 2010-04-07 | 11,28 | 5.076.700 | 11,28 | 10,45 | 10,55 | 00:00:00 | | 2010-04-08 | 10,94 | 4.143.300 | 11,31 | 10,86 | 11,31 | 00:00:00 | | 2010-04-09 | 10,81 | 3.870.000 | 10,99 | 10,62 | 10,99 | 00:00:00 | | 2010-04-12 | 10,90 | 1.838.600 | 10,98 | 10,78 | 10,90 | 00:00:00 | | 2010-04-13 | 11,15 | 3.324.200 | 11,17 | 10,80 | 10,81 | 00:00:00 | | 2010-04-14 | 11,12 | 2.144.800 | 11,27 | 11,06 | 11,18 | 00:00:00 | | 2010-04-15 | 10,98 | 2.128.900 | 11,17 | 10,85 | 11,17 | 00:00:00 | | 2010-04-16 | 10,68 | 3.703.600 | 10,94 | 10,65 | 10,85 | 00:00:00 | | 2010-04-19 | 10,45 | 2.702.700 | 10,65 | 10,36 | 10,55 | 00:00:00 | | 2010-04-20 | 10,65 | 1.958.900 | 10,67 | 10,36 | 10,53 | 00:00:00 | | 2010-04-21 | 10,26 | 3.443.100 | 10,68 | 10,11 | 10,60 | 00:00:00 | | 2010-04-22 | 9,69 | 3.590.400 | 10,28 | 9,63 | 10,18 | 00:00:00 | | 2010-04-23 | 9,80 | 1.931.300 | 9,92 | 9,63 | 9,75 | 00:00:00 | | 2010-04-26 | 9,45 | 3.941.500 | 9,97 | 9,30 | 9,90 | 00:00:00 | | 2010-04-27 | 9,40 | 3.432.600 | 9,62 | 9,33 | 9,54 | 00:00:00 | | 2010-04-28 | 8,90 | 4.772.200 | 9,35 | 8,75 | 9,25 | 00:00:00 | | 2010-04-29 | 9,32 | 3.732.300 | 9,41 | 8,85 | 9,00 | 00:00:00 | | 2010-04-30 | 9,30 | 2.597.100 | 9,53 | 9,20 | 9,39 | 00:00:00 | | 2010-05-03 | 9,29 | 943.900 | 9,38 | 9,08 | 9,30 | 00:00:00 | | 2010-05-04 | 8,62 | 3.240.200 | 9,31 | 8,61 | 9,22 | 00:00:00 | | 2010-05-05 | 8,47 | 4.555.700 | 8,79 | 8,22 | 8,57 | 00:00:00 | | 2010-05-06 | 8,36 | 4.405.300 | 8,75 | 8,25 | 8,48 | 00:00:00 | | 2010-05-07 | 8,08 | 3.527.800 | 8,45 | 7,90 | 8,15 | 00:00:00 | | 2010-05-10 | 8,80 | 3.419.600 | 8,80 | 8,42 | 8,80 | 00:00:00 | | 2010-05-11 | 8,70 | 2.753.100 | 8,80 | 8,40 | 8,64 | 00:00:00 | | 2010-05-12 | 8,61 | 3.318.500 | 8,77 | 8,51 | 8,60 | 00:00:00 | | 2010-05-13 | 8,57 | 1.787.500 | 8,75 | 8,33 | 8,65 | 00:00:00 | | 2010-05-14 | 8,11 | 3.341.100 | 8,72 | 8,02 | 8,47 | 00:00:00 | | 2010-05-17 | 8,12 | 3.008.100 | 8,45 | 7,99 | 7,99 | 00:00:00 | | 2010-05-18 | 8,43 | 3.064.100 | 8,60 | 8,20 | 8,24 | 00:00:00 | | 2010-05-19 | 7,99 | 2.854.100 | 8,35 | 7,96 | 8,26 | 00:00:00 | | 2010-05-20 | 7,75 | 3.626.500 | 8,27 | 7,62 | 8,09 | 00:00:00 | | 2010-05-21 | 8,04 | 3.543.700 | 8,10 | 7,62 | 7,73 | 00:00:00 | | 2010-05-24 | 7,88 | 1.895.700 | 8,22 | 7,74 | 8,22 | 00:00:00 | | 2010-05-25 | 7,61 | 2.042.300 | 7,75 | 7,46 | 7,70 | 00:00:00 | | 2010-05-26 | 7,57 | 3.362.300 | 7,80 | 7,57 | 7,71 | 00:00:00 | | 2010-05-27 | 8,01 | 2.237.700 | 8,04 | 7,60 | 7,72 | 00:00:00 | | 2010-05-28 | 7,90 | 2.089.300 | 8,17 | 7,84 | 8,14 | 00:00:00 | | 2010-05-31 | 8,03 | 1.005.200 | 8,05 | 7,79 | 7,82 | 00:00:00 | | 2010-06-01 | 7,88 | 2.145.800 | 8,00 | 7,60 | 8,00 | 00:00:00 | | 2010-06-02 | 7,80 | 1.728.800 | 7,87 | 7,60 | 7,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
