|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-14 | 5,53 | 2.625.800 | 5,57 | 5,42 | 5,47 | 00:00:00 | | 2011-01-17 | 5,51 | 1.552.600 | 5,55 | 5,46 | 5,50 | 00:00:00 | | 2011-01-18 | 5,60 | 3.160.500 | 5,60 | 5,48 | 5,50 | 00:00:00 | | 2011-01-19 | 5,69 | 3.696.900 | 5,75 | 5,61 | 5,64 | 00:00:00 | | 2011-01-20 | 5,53 | 4.609.600 | 5,70 | 5,52 | 5,65 | 00:00:00 | | 2011-01-21 | 5,57 | 3.383.300 | 5,63 | 5,51 | 5,53 | 00:00:00 | | 2011-01-24 | 5,81 | 5.608.800 | 5,82 | 5,62 | 5,62 | 00:00:00 | | 2011-01-25 | 5,62 | 3.170.200 | 5,87 | 5,62 | 5,84 | 00:00:00 | | 2011-01-26 | 5,62 | 2.040.400 | 5,70 | 5,62 | 5,66 | 00:00:00 | | 2011-01-27 | 5,59 | 2.342.000 | 5,66 | 5,54 | 5,62 | 00:00:00 | | 2011-01-28 | 5,65 | 3.134.300 | 5,70 | 5,56 | 5,59 | 00:00:00 | | 2011-01-31 | 5,60 | 3.105.100 | 5,64 | 5,46 | 5,63 | 00:00:00 | | 2011-02-01 | 5,61 | 3.005.600 | 5,69 | 5,58 | 5,65 | 00:00:00 | | 2011-02-02 | 5,69 | 2.096.900 | 5,74 | 5,61 | 5,67 | 00:00:00 | | 2011-02-03 | 5,57 | 2.290.300 | 5,71 | 5,56 | 5,63 | 00:00:00 | | 2011-02-04 | 5,66 | 2.036.700 | 5,68 | 5,51 | 5,60 | 00:00:00 | | 2011-02-07 | 5,65 | 3.328.400 | 5,72 | 5,56 | 5,69 | 00:00:00 | | 2011-02-08 | 5,60 | 3.736.800 | 5,69 | 5,58 | 5,69 | 00:00:00 | | 2011-02-09 | 5,76 | 4.230.000 | 5,82 | 5,61 | 5,63 | 00:00:00 | | 2011-02-10 | 5,76 | 2.817.200 | 5,79 | 5,68 | 5,79 | 00:00:00 | | 2011-02-11 | 5,69 | 2.202.700 | 5,79 | 5,67 | 5,76 | 00:00:00 | | 2011-02-14 | 5,74 | 1.572.500 | 5,78 | 5,70 | 5,73 | 00:00:00 | | 2011-02-15 | 5,76 | 1.956.800 | 5,83 | 5,71 | 5,75 | 00:00:00 | | 2011-02-16 | 5,84 | 3.982.700 | 5,90 | 5,79 | 5,82 | 00:00:00 | | 2011-02-17 | 5,77 | 5.958.000 | 5,93 | 5,75 | 5,88 | 00:00:00 | | 2011-02-18 | 5,79 | 2.249.900 | 5,82 | 5,66 | 5,80 | 00:00:00 | | 2011-02-21 | 5,74 | 1.913.400 | 5,79 | 5,73 | 5,79 | 00:00:00 | | 2011-02-22 | 5,71 | 2.244.100 | 5,76 | 5,58 | 5,68 | 00:00:00 | | 2011-02-23 | 5,67 | 9.679.000 | 5,73 | 5,65 | 5,69 | 00:00:00 | | 2011-02-24 | 5,69 | 2.406.700 | 5,71 | 5,63 | 5,63 | 00:00:00 | | 2011-02-25 | 6,20 | 11.779.400 | 6,20 | 5,75 | 5,75 | 00:00:00 | | 2011-02-28 | 6,39 | 11.158.300 | 6,58 | 6,06 | 6,22 | 00:00:00 | | 2011-03-01 | 6,29 | 6.469.000 | 6,53 | 6,25 | 6,47 | 00:00:00 | | 2011-03-02 | 6,31 | 6.211.400 | 6,39 | 6,13 | 6,23 | 00:00:00 | | 2011-03-03 | 6,41 | 6.642.400 | 6,56 | 6,36 | 6,38 | 00:00:00 | | 2011-03-04 | 6,30 | 4.173.200 | 6,53 | 6,25 | 6,50 | 00:00:00 | | 2011-03-07 | 6,36 | 2.935.400 | 6,45 | 6,25 | 6,28 | 00:00:00 | | 2011-03-08 | 6,50 | 3.359.400 | 6,51 | 6,30 | 6,36 | 00:00:00 | | 2011-03-09 | 6,68 | 6.208.400 | 6,72 | 6,55 | 6,58 | 00:00:00 | | 2011-03-10 | 6,63 | 3.497.000 | 6,71 | 6,57 | 6,61 | 00:00:00 | | 2011-03-11 | 6,51 | 3.967.800 | 6,65 | 6,51 | 6,55 | 00:00:00 | | 2011-03-14 | 6,84 | 11.318.700 | 6,90 | 6,67 | 6,79 | 00:00:00 | | 2011-03-15 | 6,80 | 15.442.300 | 7,14 | 6,71 | 6,84 | 00:00:00 | | 2011-03-16 | 6,61 | 8.846.600 | 6,92 | 6,56 | 6,84 | 00:00:00 | | 2011-03-17 | 6,84 | 5.820.800 | 6,90 | 6,56 | 6,64 | 00:00:00 | | 2011-03-18 | 6,90 | 7.423.400 | 6,99 | 6,76 | 6,89 | 00:00:00 | | 2011-03-21 | 6,81 | 6.029.300 | 6,95 | 6,76 | 6,94 | 00:00:00 | | 2011-03-22 | 6,74 | 3.997.000 | 6,95 | 6,73 | 6,88 | 00:00:00 | | 2011-03-23 | 6,93 | 5.065.900 | 6,93 | 6,73 | 6,73 | 00:00:00 | | 2011-03-24 | 6,92 | 9.220.500 | 6,99 | 6,84 | 6,91 | 00:00:00 | | 2011-03-25 | 6,92 | 2.859.800 | 6,95 | 6,85 | 6,94 | 00:00:00 | | 2011-03-28 | 7,31 | 8.094.500 | 7,38 | 6,94 | 6,96 | 00:00:00 | | 2011-03-29 | 7,33 | 5.402.100 | 7,45 | 7,22 | 7,32 | 00:00:00 | | 2011-03-30 | 7,31 | 3.743.700 | 7,42 | 7,27 | 7,42 | 00:00:00 | | 2011-03-31 | 7,33 | 4.373.400 | 7,45 | 7,30 | 7,38 | 00:00:00 | | 2011-04-01 | 7,36 | 3.247.300 | 7,42 | 7,25 | 7,36 | 00:00:00 | | 2011-04-04 | 7,46 | 3.700.300 | 7,52 | 7,35 | 7,40 | 00:00:00 | | 2011-04-05 | 7,30 | 4.141.700 | 7,49 | 7,28 | 7,46 | 00:00:00 | | 2011-04-06 | 7,43 | 4.157.900 | 7,47 | 7,30 | 7,35 | 00:00:00 | | 2011-04-07 | 7,10 | 10.692.500 | 7,32 | 6,87 | 7,30 | 00:00:00 | | 2011-04-08 | 7,07 | 4.673.400 | 7,20 | 7,05 | 7,12 | 00:00:00 | | 2011-04-11 | 7,12 | 2.296.600 | 7,14 | 7,05 | 7,05 | 00:00:00 | | 2011-04-12 | 6,98 | 3.604.900 | 7,15 | 6,91 | 7,10 | 00:00:00 | | 2011-04-13 | 7,16 | 5.549.000 | 7,29 | 7,02 | 7,08 | 00:00:00 | | 2011-04-14 | 7,03 | 2.815.300 | 7,20 | 6,98 | 7,15 | 00:00:00 | | 2011-04-15 | 6,85 | 5.639.800 | 7,09 | 6,75 | 7,05 | 00:00:00 | | 2011-04-18 | 6,57 | 5.281.100 | 6,85 | 6,54 | 6,85 | 00:00:00 | | 2011-04-19 | 6,54 | 2.362.300 | 6,59 | 6,51 | 6,55 | 00:00:00 | | 2011-04-20 | 6,25 | 10.307.100 | 6,59 | 6,23 | 6,54 | 00:00:00 | | 2011-04-21 | 6,14 | 6.350.100 | 6,32 | 6,10 | 6,22 | 00:00:00 | | 2011-04-26 | 6,32 | 6.217.200 | 6,37 | 6,10 | 6,15 | 00:00:00 | | 2011-04-27 | 6,29 | 3.469.100 | 6,40 | 6,21 | 6,37 | 00:00:00 | | 2011-04-28 | 6,33 | 3.550.000 | 6,39 | 6,30 | 6,32 | 00:00:00 | | 2011-04-29 | 6,35 | 2.379.000 | 6,37 | 6,27 | 6,36 | 00:00:00 | | 2011-05-02 | 6,20 | 3.323.800 | 6,40 | 6,17 | 6,32 | 00:00:00 | | 2011-05-03 | 6,22 | 3.844.000 | 6,29 | 6,12 | 6,21 | 00:00:00 | | 2011-05-04 | 6,08 | 6.809.500 | 6,20 | 6,02 | 6,20 | 00:00:00 | | 2011-05-05 | 6,17 | 3.891.300 | 6,21 | 6,10 | 6,11 | 00:00:00 | | 2011-05-06 | 6,16 | 3.504.900 | 6,18 | 6,05 | 6,16 | 00:00:00 | | 2011-05-09 | 6,14 | 3.347.300 | 6,27 | 6,08 | 6,14 | 00:00:00 | | 2011-05-10 | 6,21 | 2.691.400 | 6,29 | 6,13 | 6,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
