Bolsa ES - Histórico de Cotizaciones de GAMESA [GAM.MC]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-09-27	11,87	646.400	12,15	11,86	12,13	00:00:00
2004-09-28	11,90	899.800	11,95	11,72	11,85	00:00:00
2004-09-29	12,00	639.400	12,02	11,90	11,90	00:00:00
2004-09-30	11,81	833.400	12,10	11,81	12,01	00:00:00
2004-10-01	11,92	1.631.100	11,96	11,83	11,88	00:00:00
2004-10-04	11,85	1.936.900	12,09	11,84	11,94	00:00:00
2004-10-05	11,51	3.310.700	11,90	11,49	11,89	00:00:00
2004-10-06	11,34	2.832.400	11,63	11,31	11,52	00:00:00
2004-10-07	11,16	3.016.400	11,45	11,13	11,41	00:00:00
2004-10-08	11,21	2.730.000	11,43	11,16	11,17	00:00:00
2004-10-11	11,27	653.800	11,40	11,22	11,24	00:00:00
2004-10-12	11,27	0	11,27	11,27	11,27	00:00:00
2004-10-13	10,92	3.892.500	11,33	10,92	11,29	00:00:00
2004-10-14	10,69	2.652.600	10,95	10,68	10,95	00:00:00
2004-10-15	11,00	3.909.200	11,02	10,61	10,69	00:00:00
2004-10-18	10,89	1.364.900	11,09	10,87	11,07	00:00:00
2004-10-19	11,03	2.241.600	11,09	10,96	11,07	00:00:00
2004-10-20	10,93	1.026.600	11,08	10,92	10,98	00:00:00
2004-10-21	11,00	865.000	11,09	10,95	11,04	00:00:00
2004-10-22	10,95	1.988.400	11,06	10,93	11,06	00:00:00
2004-10-25	10,71	1.549.900	10,90	10,69	10,90	00:00:00
2004-10-26	10,78	705.000	10,84	10,74	10,76	00:00:00
2004-10-27	10,92	1.084.200	10,95	10,76	10,88	00:00:00
2004-10-28	11,03	1.326.000	11,05	10,98	10,99	00:00:00
2004-10-29	10,81	1.587.100	11,05	10,81	11,05	00:00:00
2004-11-01	10,81	0	10,81	10,81	10,81	00:00:00
2004-11-02	10,80	1.632.700	10,92	10,76	10,89	00:00:00
2004-11-03	10,91	1.772.800	11,02	10,80	10,90	00:00:00
2004-11-04	11,03	1.886.600	11,19	10,91	10,94	00:00:00
2004-11-05	11,14	2.167.200	11,24	11,13	11,19	00:00:00
2004-11-08	11,27	1.681.000	11,31	11,20	11,25	00:00:00
2004-11-09	11,19	960.200	11,32	11,19	11,27	00:00:00
2004-11-10	11,10	2.925.500	11,25	11,05	11,25	00:00:00
2004-11-11	10,98	1.429.900	11,15	10,92	11,10	00:00:00
2004-11-12	10,97	804.600	11,14	10,97	11,05	00:00:00
2004-11-15	10,75	2.687.700	11,04	10,75	11,00	00:00:00
2004-11-16	10,30	8.463.800	10,47	10,28	10,38	00:00:00
2004-11-17	10,40	2.815.100	10,44	10,25	10,36	00:00:00
2004-11-18	10,32	3.516.400	10,62	10,32	10,38	00:00:00
2004-11-19	10,38	1.863.500	10,46	10,36	10,36	00:00:00
2004-11-22	10,54	2.326.700	10,55	10,40	10,48	00:00:00
2004-11-23	10,52	2.168.400	10,62	10,49	10,60	00:00:00
2004-11-24	10,66	996.500	10,68	10,55	10,55	00:00:00
2004-11-25	10,77	2.264.200	10,77	10,68	10,68	00:00:00
2004-11-26	10,49	2.717.600	10,79	10,48	10,79	00:00:00
2004-11-29	10,24	5.049.300	10,62	9,99	10,50	00:00:00
2004-11-30	9,92	5.039.600	10,28	9,88	10,26	00:00:00
2004-12-01	10,05	3.267.800	10,09	9,86	9,95	00:00:00
2004-12-02	9,93	2.018.100	10,14	9,93	10,10	00:00:00
2004-12-03	9,92	2.195.400	10,03	9,92	9,96	00:00:00
2004-12-06	9,92	0	9,92	9,92	9,92	00:00:00
2004-12-07	9,86	1.914.900	10,00	9,82	9,99	00:00:00
2004-12-08	9,86	0	9,86	9,86	9,86	00:00:00
2004-12-09	9,62	3.419.300	9,85	9,62	9,82	00:00:00
2004-12-10	9,71	2.329.800	9,82	9,68	9,69	00:00:00
2004-12-13	9,79	1.623.300	9,82	9,72	9,79	00:00:00
2004-12-14	9,79	1.262.100	9,87	9,76	9,84	00:00:00
2004-12-15	9,67	1.531.600	9,80	9,67	9,80	00:00:00
2004-12-16	9,55	2.877.700	9,69	9,55	9,68	00:00:00
2004-12-17	9,50	2.493.400	9,63	9,46	9,59	00:00:00
2004-12-20	9,71	2.847.100	9,77	9,52	9,55	00:00:00
2004-12-21	9,85	2.175.700	9,95	9,75	9,77	00:00:00
2004-12-22	10,13	5.022.300	10,21	9,99	9,99	00:00:00
2004-12-23	10,12	2.417.500	10,20	10,07	10,20	00:00:00
2004-12-24	10,12	0	10,12	10,12	10,12	00:00:00
2004-12-27	10,19	1.288.800	10,21	10,13	10,14	00:00:00
2004-12-28	10,33	1.563.800	10,35	10,19	10,19	00:00:00
2004-12-29	10,26	2.005.100	10,36	10,23	10,35	00:00:00
2004-12-30	10,30	16.339.600	10,37	10,26	10,26	00:00:00
2004-12-31	10,30	0	10,30	10,30	10,30	00:00:00
2005-01-03	10,53	2.133.700	10,57	10,37	10,45	00:00:00
2005-01-04	10,77	4.480.300	10,92	10,54	10,56	00:00:00
2005-01-05	10,65	3.321.900	10,77	10,63	10,77	00:00:00
2005-01-06	10,65	0	10,65	10,65	10,65	00:00:00
2005-01-07	10,73	2.459.400	10,79	10,67	10,78	00:00:00
2005-01-10	10,76	1.876.000	10,86	10,68	10,75	00:00:00
2005-01-11	10,53	2.570.600	10,80	10,50	10,80	00:00:00
2005-01-12	10,53	1.488.900	10,67	10,41	10,53	00:00:00
2005-01-13	10,66	1.902.600	10,66	10,58	10,60	00:00:00
2005-01-14	10,61	1.993.300	10,72	10,58	10,60	00:00:00
2005-01-17	10,86	2.401.500	10,86	10,72	10,78	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>