|
 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 | | 2011-12-20 | 3,10 | 2.518.900 | 3,10 | 3,01 | 3,03 | 00:00:00 | | 2011-12-21 | 3,04 | 3.612.500 | 3,21 | 3,03 | 3,16 | 00:00:00 | | 2011-12-22 | 3,13 | 4.652.300 | 3,21 | 3,11 | 3,16 | 00:00:00 | | 2011-12-23 | 3,18 | 2.612.600 | 3,22 | 3,16 | 3,17 | 00:00:00 | | 2011-12-27 | 3,18 | 1.607.500 | 3,23 | 3,18 | 3,23 | 00:00:00 | | 2011-12-28 | 3,11 | 3.008.800 | 3,19 | 3,10 | 3,18 | 00:00:00 | | 2011-12-29 | 3,14 | 3.708.100 | 3,15 | 3,07 | 3,10 | 00:00:00 | | 2011-12-30 | 3,21 | 4.442.000 | 3,29 | 3,17 | 3,29 | 00:00:00 | | 2012-01-02 | 3,35 | 2.705.000 | 3,35 | 3,22 | 3,22 | 00:00:00 | | 2012-01-03 | 3,35 | 4.230.900 | 3,37 | 3,26 | 3,35 | 00:00:00 | | 2012-01-04 | 3,12 | 8.860.900 | 3,30 | 3,12 | 3,27 | 00:00:00 | | 2012-01-05 | 3,08 | 6.290.100 | 3,14 | 3,05 | 3,14 | 00:00:00 | | 2012-01-06 | 3,01 | 4.132.300 | 3,12 | 3,00 | 3,10 | 00:00:00 | | 2012-01-09 | 2,98 | 4.911.500 | 3,06 | 2,95 | 3,04 | 00:00:00 | | 2012-01-10 | 3,07 | 5.763.800 | 3,07 | 3,00 | 3,02 | 00:00:00 | | 2012-01-11 | 3,06 | 3.715.200 | 3,11 | 3,01 | 3,07 | 00:00:00 | | 2012-01-12 | 3,11 | 4.803.800 | 3,15 | 3,06 | 3,07 | 00:00:00 | | 2012-01-13 | 3,08 | 3.722.600 | 3,15 | 3,03 | 3,12 | 00:00:00 | | 2012-01-16 | 3,12 | 2.542.600 | 3,13 | 3,04 | 3,06 | 00:00:00 | | 2012-01-17 | 3,15 | 3.194.600 | 3,17 | 3,10 | 3,15 | 00:00:00 | | 2012-01-18 | 3,13 | 2.667.000 | 3,17 | 3,09 | 3,14 | 00:00:00 | | 2012-01-19 | 3,30 | 5.712.200 | 3,31 | 3,13 | 3,13 | 00:00:00 | | 2012-01-20 | 3,30 | 5.365.300 | 3,32 | 3,22 | 3,27 | 00:00:00 | | 2012-01-23 | 3,28 | 3.733.800 | 3,33 | 3,26 | 3,29 | 00:00:00 | | 2012-01-24 | 3,20 | 3.659.600 | 3,27 | 3,16 | 3,25 | 00:00:00 | | 2012-01-25 | 3,16 | 3.072.800 | 3,23 | 3,13 | 3,22 | 00:00:00 | | 2012-01-26 | 3,17 | 4.213.600 | 3,18 | 3,13 | 3,16 | 00:00:00 | | 2012-01-27 | 3,15 | 2.496.000 | 3,18 | 3,12 | 3,15 | 00:00:00 | | 2012-01-30 | 3,00 | 7.215.900 | 3,14 | 3,00 | 3,14 | 00:00:00 | | 2012-01-31 | 2,99 | 5.587.300 | 3,07 | 2,98 | 3,01 | 00:00:00 | | 2012-02-01 | 3,09 | 6.121.300 | 3,11 | 3,01 | 3,03 | 00:00:00 | | 2012-02-02 | 3,13 | 4.280.800 | 3,14 | 3,09 | 3,11 | 00:00:00 | | 2012-02-03 | 3,23 | 6.790.100 | 3,24 | 3,09 | 3,14 | 00:00:00 | | 2012-02-06 | 3,18 | 3.938.700 | 3,23 | 3,14 | 3,23 | 00:00:00 | | 2012-02-07 | 3,17 | 4.119.000 | 3,20 | 3,12 | 3,18 | 00:00:00 | | 2012-02-08 | 3,13 | 4.274.100 | 3,18 | 3,10 | 3,17 | 00:00:00 | | 2012-02-09 | 3,12 | 4.172.500 | 3,17 | 3,10 | 3,12 | 00:00:00 | | 2012-02-10 | 3,09 | 2.890.400 | 3,12 | 3,07 | 3,10 | 00:00:00 | | 2012-02-13 | 3,05 | 4.619.000 | 3,13 | 3,04 | 3,12 | 00:00:00 | | 2012-02-14 | 3,06 | 5.502.100 | 3,08 | 3,02 | 3,05 | 00:00:00 | | 2012-02-15 | 3,02 | 5.477.500 | 3,08 | 2,99 | 3,08 | 00:00:00 | | 2012-02-16 | 2,96 | 5.552.600 | 3,01 | 2,93 | 3,00 | 00:00:00 | | 2012-02-17 | 2,96 | 9.442.600 | 2,99 | 2,91 | 2,98 | 00:00:00 | | 2012-02-20 | 3,00 | 4.151.400 | 3,03 | 2,97 | 2,98 | 00:00:00 | | 2012-02-21 | 3,07 | 4.575.900 | 3,07 | 2,99 | 3,01 | 00:00:00 | | 2012-02-22 | 3,06 | 4.589.600 | 3,11 | 3,02 | 3,08 | 00:00:00 | | 2012-02-23 | 2,67 | 23.196.700 | 2,99 | 2,61 | 2,99 | 00:00:00 | | 2012-02-24 | 2,69 | 8.539.200 | 2,73 | 2,55 | 2,69 | 00:00:00 | | 2012-02-27 | 2,56 | 7.371.200 | 2,69 | 2,52 | 2,67 | 00:00:00 | | 2012-02-28 | 2,45 | 12.082.400 | 2,59 | 2,36 | 2,58 | 00:00:00 | | 2012-02-29 | 2,39 | 6.121.600 | 2,49 | 2,38 | 2,45 | 00:00:00 | | 2012-03-01 | 2,35 | 4.501.900 | 2,38 | 2,31 | 2,37 | 00:00:00 | | 2012-03-02 | 2,45 | 5.351.700 | 2,47 | 2,34 | 2,36 | 00:00:00 | | 2012-03-05 | 2,35 | 3.415.200 | 2,45 | 2,35 | 2,44 | 00:00:00 | | 2012-03-06 | 2,20 | 7.089.500 | 2,35 | 2,19 | 2,35 | 00:00:00 | | 2012-03-07 | 2,31 | 5.717.000 | 2,32 | 2,20 | 2,21 | 00:00:00 | | 2012-03-08 | 2,28 | 3.565.100 | 2,35 | 2,21 | 2,32 | 00:00:00 | | 2012-03-09 | 2,50 | 13.773.800 | 2,65 | 2,25 | 2,30 | 00:00:00 | | 2012-03-12 | 2,55 | 6.209.800 | 2,62 | 2,51 | 2,54 | 00:00:00 | | 2012-03-13 | 2,53 | 5.065.000 | 2,61 | 2,45 | 2,60 | 00:00:00 | | 2012-03-14 | 2,53 | 2.669.100 | 2,59 | 2,50 | 2,55 | 00:00:00 | | 2012-03-15 | 2,64 | 5.447.800 | 2,64 | 2,54 | 2,56 | 00:00:00 | | 2012-03-16 | 2,79 | 8.598.500 | 2,82 | 2,66 | 2,66 | 00:00:00 | | 2012-03-19 | 2,72 | 7.211.700 | 2,87 | 2,65 | 2,81 | 00:00:00 | | 2012-03-20 | 2,71 | 4.741.100 | 2,72 | 2,62 | 2,70 | 00:00:00 | | 2012-03-21 | 2,62 | 3.731.100 | 2,72 | 2,57 | 2,72 | 00:00:00 | | 2012-03-23 | 2,54 | 2.414.500 | 2,59 | 2,51 | 2,53 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
