|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-02 | 7,80 | 1.728.800 | 7,87 | 7,60 | 7,82 | 00:00:00 | | 2010-06-03 | 7,77 | 1.838.300 | 8,03 | 7,71 | 7,94 | 00:00:00 | | 2010-06-04 | 7,56 | 2.581.300 | 7,93 | 7,45 | 7,75 | 00:00:00 | | 2010-06-07 | 7,22 | 2.335.000 | 7,49 | 7,20 | 7,49 | 00:00:00 | | 2010-06-08 | 7,14 | 1.756.300 | 7,34 | 7,02 | 7,34 | 00:00:00 | | 2010-06-09 | 7,36 | 1.238.600 | 7,36 | 7,08 | 7,20 | 00:00:00 | | 2010-06-10 | 7,32 | 2.768.100 | 7,41 | 7,17 | 7,26 | 00:00:00 | | 2010-06-11 | 7,49 | 3.676.600 | 7,58 | 7,33 | 7,43 | 00:00:00 | | 2010-06-14 | 7,86 | 3.389.800 | 7,93 | 7,55 | 7,55 | 00:00:00 | | 2010-06-15 | 8,12 | 2.826.400 | 8,15 | 7,70 | 7,78 | 00:00:00 | | 2010-06-16 | 8,19 | 2.697.900 | 8,30 | 7,97 | 8,20 | 00:00:00 | | 2010-06-17 | 8,02 | 1.412.900 | 8,21 | 7,94 | 8,15 | 00:00:00 | | 2010-06-18 | 8,08 | 2.846.900 | 8,15 | 7,95 | 8,02 | 00:00:00 | | 2010-06-21 | 8,31 | 1.400.100 | 8,45 | 8,18 | 8,18 | 00:00:00 | | 2010-06-22 | 8,26 | 1.735.200 | 8,41 | 8,10 | 8,28 | 00:00:00 | | 2010-06-23 | 8,13 | 2.330.100 | 8,35 | 8,05 | 8,24 | 00:00:00 | | 2010-06-24 | 7,81 | 1.797.100 | 8,22 | 7,72 | 8,17 | 00:00:00 | | 2010-06-25 | 7,60 | 2.254.100 | 7,89 | 7,56 | 7,78 | 00:00:00 | | 2010-06-28 | 7,67 | 1.720.700 | 7,78 | 7,58 | 7,66 | 00:00:00 | | 2010-06-29 | 7,24 | 2.061.900 | 7,60 | 7,24 | 7,57 | 00:00:00 | | 2010-06-30 | 7,10 | 3.077.100 | 7,30 | 6,98 | 7,25 | 00:00:00 | | 2010-07-01 | 6,92 | 2.343.500 | 7,10 | 6,75 | 6,95 | 00:00:00 | | 2010-07-02 | 6,97 | 1.331.600 | 7,04 | 6,84 | 6,95 | 00:00:00 | | 2010-07-05 | 7,03 | 2.022.800 | 7,19 | 6,96 | 7,02 | 00:00:00 | | 2010-07-06 | 7,19 | 1.882.900 | 7,27 | 7,05 | 7,09 | 00:00:00 | | 2010-07-07 | 7,34 | 1.915.400 | 7,39 | 7,07 | 7,17 | 00:00:00 | | 2010-07-08 | 7,26 | 7.746.400 | 7,45 | 7,17 | 7,39 | 00:00:00 | | 2010-07-09 | 7,16 | 2.385.200 | 7,38 | 7,14 | 7,34 | 00:00:00 | | 2010-07-12 | 7,16 | 1.481.300 | 7,20 | 7,05 | 7,18 | 00:00:00 | | 2010-07-13 | 7,12 | 1.867.000 | 7,21 | 7,05 | 7,20 | 00:00:00 | | 2010-07-14 | 7,20 | 1.908.200 | 7,29 | 7,14 | 7,16 | 00:00:00 | | 2010-07-15 | 7,15 | 2.211.000 | 7,25 | 7,08 | 7,21 | 00:00:00 | | 2010-07-16 | 6,98 | 2.727.400 | 7,31 | 6,83 | 7,20 | 00:00:00 | | 2010-07-19 | 6,91 | 1.543.700 | 7,07 | 6,84 | 6,94 | 00:00:00 | | 2010-07-20 | 6,99 | 1.861.800 | 7,03 | 6,76 | 6,99 | 00:00:00 | | 2010-07-21 | 6,94 | 1.595.900 | 7,10 | 6,91 | 7,07 | 00:00:00 | | 2010-07-22 | 7,43 | 3.004.300 | 7,43 | 6,90 | 6,91 | 00:00:00 | | 2010-07-23 | 7,63 | 3.555.200 | 7,68 | 7,35 | 7,39 | 00:00:00 | | 2010-07-26 | 7,78 | 1.488.400 | 7,78 | 7,48 | 7,71 | 00:00:00 | | 2010-07-27 | 7,76 | 2.157.400 | 7,89 | 7,68 | 7,80 | 00:00:00 | | 2010-07-28 | 7,71 | 2.288.100 | 7,88 | 7,61 | 7,81 | 00:00:00 | | 2010-07-29 | 7,61 | 1.774.900 | 7,75 | 7,57 | 7,73 | 00:00:00 | | 2010-07-30 | 6,70 | 11.402.200 | 7,11 | 6,65 | 7,02 | 00:00:00 | | 2010-08-02 | 6,62 | 6.400.200 | 6,81 | 6,56 | 6,75 | 00:00:00 | | 2010-08-03 | 6,55 | 4.068.800 | 6,65 | 6,52 | 6,65 | 00:00:00 | | 2010-08-04 | 6,50 | 4.235.300 | 6,58 | 6,38 | 6,56 | 00:00:00 | | 2010-08-05 | 6,49 | 2.959.100 | 6,64 | 6,48 | 6,56 | 00:00:00 | | 2010-08-06 | 6,47 | 2.714.700 | 6,57 | 6,40 | 6,50 | 00:00:00 | | 2010-08-09 | 6,44 | 2.798.500 | 6,57 | 6,41 | 6,53 | 00:00:00 | | 2010-08-10 | 6,54 | 2.416.200 | 6,54 | 6,36 | 6,43 | 00:00:00 | | 2010-08-11 | 6,21 | 3.449.600 | 6,53 | 6,18 | 6,50 | 00:00:00 | | 2010-08-12 | 5,97 | 7.592.000 | 6,27 | 5,91 | 6,21 | 00:00:00 | | 2010-08-13 | 5,68 | 4.693.900 | 6,12 | 5,65 | 6,08 | 00:00:00 | | 2010-08-16 | 5,75 | 2.755.300 | 5,78 | 5,51 | 5,70 | 00:00:00 | | 2010-08-17 | 6,05 | 3.275.300 | 6,07 | 5,75 | 5,80 | 00:00:00 | | 2010-08-18 | 5,75 | 4.772.900 | 5,97 | 5,65 | 5,97 | 00:00:00 | | 2010-08-19 | 5,68 | 4.247.400 | 5,96 | 5,66 | 5,78 | 00:00:00 | | 2010-08-20 | 5,50 | 3.979.500 | 5,71 | 5,48 | 5,68 | 00:00:00 | | 2010-08-23 | 5,52 | 2.304.700 | 5,64 | 5,50 | 5,53 | 00:00:00 | | 2010-08-24 | 5,29 | 4.055.800 | 5,50 | 5,23 | 5,49 | 00:00:00 | | 2010-08-25 | 5,10 | 4.126.000 | 5,28 | 5,07 | 5,28 | 00:00:00 | | 2010-08-26 | 5,22 | 2.714.400 | 5,24 | 5,14 | 5,15 | 00:00:00 | | 2010-08-27 | 5,30 | 2.784.500 | 5,33 | 5,16 | 5,20 | 00:00:00 | | 2010-08-30 | 5,31 | 1.467.700 | 5,42 | 5,27 | 5,40 | 00:00:00 | | 2010-08-31 | 5,30 | 2.570.900 | 5,30 | 5,12 | 5,20 | 00:00:00 | | 2010-09-01 | 5,50 | 2.792.200 | 5,52 | 5,30 | 5,37 | 00:00:00 | | 2010-09-02 | 5,56 | 2.391.500 | 5,65 | 5,46 | 5,50 | 00:00:00 | | 2010-09-03 | 5,42 | 3.231.700 | 5,64 | 5,41 | 5,64 | 00:00:00 | | 2010-09-06 | 5,42 | 1.700.700 | 5,49 | 5,41 | 5,47 | 00:00:00 | | 2010-09-07 | 5,30 | 2.495.400 | 5,42 | 5,28 | 5,40 | 00:00:00 | | 2010-09-08 | 5,24 | 3.422.800 | 5,31 | 5,20 | 5,30 | 00:00:00 | | 2010-09-09 | 5,16 | 4.332.300 | 5,24 | 5,13 | 5,24 | 00:00:00 | | 2010-09-10 | 5,24 | 3.007.400 | 5,28 | 5,12 | 5,16 | 00:00:00 | | 2010-09-13 | 5,20 | 2.674.700 | 5,30 | 5,18 | 5,30 | 00:00:00 | | 2010-09-14 | 5,70 | 11.528.100 | 5,74 | 5,21 | 5,23 | 00:00:00 | | 2010-09-15 | 5,54 | 8.126.300 | 5,72 | 5,42 | 5,70 | 00:00:00 | | 2010-09-16 | 5,47 | 3.862.400 | 5,69 | 5,46 | 5,58 | 00:00:00 | | 2010-09-17 | 5,33 | 4.530.600 | 5,60 | 5,31 | 5,52 | 00:00:00 | | 2010-09-20 | 5,36 | 3.779.200 | 5,38 | 5,21 | 5,36 | 00:00:00 | | 2010-09-21 | 5,31 | 2.595.000 | 5,39 | 5,30 | 5,36 | 00:00:00 | | 2010-09-22 | 5,27 | 2.682.200 | 5,35 | 5,22 | 5,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
