|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-05-10 | 6,21 | 2.691.400 | 6,29 | 6,13 | 6,17 | 00:00:00 | | 2011-05-11 | 6,24 | 2.644.700 | 6,32 | 6,21 | 6,28 | 00:00:00 | | 2011-05-12 | 6,26 | 3.485.000 | 6,27 | 6,14 | 6,20 | 00:00:00 | | 2011-05-13 | 6,41 | 5.232.200 | 6,49 | 6,33 | 6,40 | 00:00:00 | | 2011-05-16 | 6,28 | 3.828.700 | 6,37 | 6,20 | 6,34 | 00:00:00 | | 2011-05-17 | 6,42 | 6.540.000 | 6,47 | 6,26 | 6,29 | 00:00:00 | | 2011-05-18 | 6,58 | 5.992.800 | 6,63 | 6,48 | 6,49 | 00:00:00 | | 2011-05-19 | 6,50 | 4.555.200 | 6,64 | 6,46 | 6,64 | 00:00:00 | | 2011-05-20 | 6,60 | 6.297.000 | 6,75 | 6,55 | 6,69 | 00:00:00 | | 2011-05-23 | 6,51 | 3.630.400 | 6,60 | 6,41 | 6,60 | 00:00:00 | | 2011-05-24 | 6,38 | 3.397.700 | 6,57 | 6,32 | 6,51 | 00:00:00 | | 2011-05-25 | 6,40 | 2.627.100 | 6,47 | 6,31 | 6,33 | 00:00:00 | | 2011-05-26 | 6,32 | 4.194.200 | 6,47 | 6,28 | 6,43 | 00:00:00 | | 2011-05-27 | 6,20 | 4.304.700 | 6,40 | 6,12 | 6,36 | 00:00:00 | | 2011-05-30 | 6,52 | 4.885.600 | 6,54 | 6,23 | 6,25 | 00:00:00 | | 2011-05-31 | 6,57 | 5.753.500 | 6,73 | 6,56 | 6,62 | 00:00:00 | | 2011-06-01 | 6,52 | 2.770.000 | 6,66 | 6,46 | 6,60 | 00:00:00 | | 2011-06-02 | 6,38 | 2.727.600 | 6,49 | 6,38 | 6,45 | 00:00:00 | | 2011-06-03 | 6,40 | 2.998.100 | 6,44 | 6,30 | 6,37 | 00:00:00 | | 2011-06-06 | 6,36 | 1.988.900 | 6,48 | 6,33 | 6,42 | 00:00:00 | | 2011-06-07 | 6,35 | 2.467.100 | 6,41 | 6,30 | 6,34 | 00:00:00 | | 2011-06-08 | 6,21 | 2.374.600 | 6,35 | 6,20 | 6,35 | 00:00:00 | | 2011-06-09 | 6,25 | 2.021.200 | 6,30 | 6,15 | 6,20 | 00:00:00 | | 2011-06-10 | 6,18 | 1.770.700 | 6,31 | 6,13 | 6,25 | 00:00:00 | | 2011-06-13 | 6,12 | 1.367.500 | 6,20 | 6,10 | 6,15 | 00:00:00 | | 2011-06-14 | 6,32 | 2.363.500 | 6,35 | 6,15 | 6,15 | 00:00:00 | | 2011-06-15 | 6,17 | 6.368.400 | 6,31 | 6,14 | 6,28 | 00:00:00 | | 2011-06-16 | 5,97 | 4.746.000 | 6,10 | 5,92 | 6,10 | 00:00:00 | | 2011-06-17 | 5,97 | 3.983.600 | 6,08 | 5,85 | 5,93 | 00:00:00 | | 2011-06-20 | 5,55 | 9.125.400 | 5,84 | 5,49 | 5,80 | 00:00:00 | | 2011-06-21 | 5,60 | 5.043.700 | 5,62 | 5,55 | 5,60 | 00:00:00 | | 2011-06-22 | 5,48 | 5.304.800 | 5,60 | 5,35 | 5,60 | 00:00:00 | | 2011-06-23 | 5,28 | 3.240.700 | 5,50 | 5,27 | 5,47 | 00:00:00 | | 2011-06-24 | 5,26 | 3.499.200 | 5,40 | 5,17 | 5,38 | 00:00:00 | | 2011-06-27 | 5,24 | 2.046.700 | 5,35 | 5,23 | 5,24 | 00:00:00 | | 2011-06-28 | 5,24 | 2.690.900 | 5,27 | 5,13 | 5,26 | 00:00:00 | | 2011-06-29 | 5,42 | 3.542.600 | 5,49 | 5,30 | 5,30 | 00:00:00 | | 2011-06-30 | 5,57 | 3.157.800 | 5,57 | 5,36 | 5,47 | 00:00:00 | | 2011-07-01 | 5,58 | 4.024.500 | 5,67 | 5,45 | 5,53 | 00:00:00 | | 2011-07-04 | 5,63 | 1.689.900 | 5,64 | 5,54 | 5,61 | 00:00:00 | | 2011-07-05 | 5,59 | 1.710.000 | 5,65 | 5,56 | 5,63 | 00:00:00 | | 2011-07-06 | 5,48 | 2.327.200 | 5,59 | 5,46 | 5,57 | 00:00:00 | | 2011-07-07 | 5,53 | 3.644.900 | 5,53 | 5,41 | 5,53 | 00:00:00 | | 2011-07-08 | 5,40 | 2.895.000 | 5,57 | 5,38 | 5,55 | 00:00:00 | | 2011-07-11 | 5,20 | 2.774.300 | 5,35 | 5,18 | 5,35 | 00:00:00 | | 2011-07-12 | 5,16 | 3.687.700 | 5,27 | 5,01 | 5,11 | 00:00:00 | | 2011-07-13 | 5,27 | 2.178.900 | 5,31 | 5,18 | 5,18 | 00:00:00 | | 2011-07-14 | 5,16 | 1.657.400 | 5,27 | 5,13 | 5,21 | 00:00:00 | | 2011-07-15 | 5,07 | 1.754.000 | 5,14 | 5,05 | 5,14 | 00:00:00 | | 2011-07-18 | 4,92 | 2.662.800 | 5,13 | 4,91 | 5,05 | 00:00:00 | | 2011-07-19 | 4,86 | 2.293.400 | 5,03 | 4,86 | 4,92 | 00:00:00 | | 2011-07-20 | 5,15 | 3.322.500 | 5,23 | 4,90 | 4,91 | 00:00:00 | | 2011-07-21 | 5,34 | 3.563.600 | 5,35 | 5,11 | 5,29 | 00:00:00 | | 2011-07-22 | 5,39 | 3.555.600 | 5,53 | 5,35 | 5,38 | 00:00:00 | | 2011-07-25 | 5,25 | 1.221.400 | 5,40 | 5,13 | 5,38 | 00:00:00 | | 2011-07-26 | 5,31 | 2.661.100 | 5,37 | 5,17 | 5,25 | 00:00:00 | | 2011-07-27 | 5,15 | 1.838.300 | 5,29 | 5,11 | 5,26 | 00:00:00 | | 2011-07-28 | 5,14 | 3.671.400 | 5,32 | 5,05 | 5,16 | 00:00:00 | | 2011-07-29 | 5,11 | 2.750.800 | 5,15 | 4,98 | 5,05 | 00:00:00 | | 2011-08-01 | 4,95 | 2.444.500 | 5,27 | 4,93 | 5,22 | 00:00:00 | | 2011-08-02 | 4,64 | 7.683.000 | 4,92 | 4,60 | 4,91 | 00:00:00 | | 2011-08-03 | 4,68 | 5.468.700 | 4,74 | 4,49 | 4,60 | 00:00:00 | | 2011-08-04 | 4,45 | 4.175.200 | 4,80 | 4,45 | 4,79 | 00:00:00 | | 2011-08-05 | 4,32 | 6.488.100 | 4,52 | 4,15 | 4,27 | 00:00:00 | | 2011-08-08 | 4,02 | 10.314.400 | 4,47 | 4,01 | 4,27 | 00:00:00 | | 2011-08-09 | 4,03 | 6.141.200 | 4,14 | 3,82 | 4,04 | 00:00:00 | | 2011-08-10 | 3,70 | 5.310.300 | 4,17 | 3,70 | 4,10 | 00:00:00 | | 2011-08-11 | 3,88 | 5.203.400 | 3,90 | 3,65 | 3,82 | 00:00:00 | | 2011-08-12 | 4,07 | 3.096.100 | 4,08 | 3,77 | 3,90 | 00:00:00 | | 2011-08-15 | 4,03 | 2.171.800 | 4,13 | 4,00 | 4,13 | 00:00:00 | | 2011-08-16 | 4,01 | 1.675.000 | 4,05 | 3,91 | 4,03 | 00:00:00 | | 2011-08-17 | 4,20 | 5.038.800 | 4,23 | 4,03 | 4,03 | 00:00:00 | | 2011-08-18 | 3,90 | 3.166.600 | 4,16 | 3,85 | 4,12 | 00:00:00 | | 2011-08-19 | 3,86 | 3.175.600 | 3,92 | 3,71 | 3,86 | 00:00:00 | | 2011-08-22 | 3,86 | 2.964.300 | 3,97 | 3,80 | 3,85 | 00:00:00 | | 2011-08-23 | 3,79 | 3.764.900 | 3,93 | 3,73 | 3,91 | 00:00:00 | | 2011-08-24 | 3,78 | 3.397.300 | 3,85 | 3,68 | 3,84 | 00:00:00 | | 2011-08-25 | 3,82 | 2.224.600 | 3,92 | 3,76 | 3,84 | 00:00:00 | | 2011-08-26 | 3,83 | 1.953.100 | 3,85 | 3,72 | 3,83 | 00:00:00 | | 2011-08-29 | 3,94 | 2.240.100 | 3,95 | 3,87 | 3,90 | 00:00:00 | | 2011-08-30 | 4,03 | 2.486.100 | 4,04 | 3,90 | 3,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
