|
 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 | | 2012-04-16 | 2,39 | 5.164.700 | 2,39 | 2,27 | 2,29 | 00:00:00 | | 2012-04-17 | 2,41 | 4.101.700 | 2,49 | 2,34 | 2,37 | 00:00:00 | | 2012-04-18 | 2,29 | 3.921.000 | 2,48 | 2,28 | 2,46 | 00:00:00 | | 2012-04-19 | 2,28 | 3.184.500 | 2,35 | 2,23 | 2,29 | 00:00:00 | | 2012-04-20 | 2,26 | 1.915.000 | 2,31 | 2,23 | 2,31 | 00:00:00 | | 2012-04-23 | 2,12 | 2.775.500 | 2,23 | 2,10 | 2,23 | 00:00:00 | | 2012-04-24 | 2,12 | 2.086.300 | 2,17 | 2,07 | 2,11 | 00:00:00 | | 2012-04-25 | 2,15 | 2.200.200 | 2,19 | 2,12 | 2,12 | 00:00:00 | | 2012-04-26 | 2,04 | 3.417.300 | 2,17 | 2,01 | 2,17 | 00:00:00 | | 2012-04-27 | 2,12 | 3.827.500 | 2,12 | 1,96 | 2,00 | 00:00:00 | | 2012-04-30 | 2,05 | 1.885.300 | 2,15 | 2,05 | 2,14 | 00:00:00 | | 2012-05-02 | 1,96 | 3.358.400 | 2,06 | 1,96 | 2,03 | 00:00:00 | | 2012-05-03 | 1,97 | 1.665.900 | 2,02 | 1,93 | 1,98 | 00:00:00 | | 2012-05-04 | 1,98 | 1.599.500 | 2,01 | 1,94 | 1,97 | 00:00:00 | | 2012-05-07 | 2,01 | 1.285.600 | 2,03 | 1,92 | 1,94 | 00:00:00 | | 2012-05-08 | 2,00 | 1.856.900 | 2,03 | 1,97 | 1,98 | 00:00:00 | | 2012-05-09 | 1,86 | 2.942.800 | 2,01 | 1,86 | 2,00 | 00:00:00 | | 2012-05-10 | 1,88 | 3.156.800 | 1,89 | 1,76 | 1,87 | 00:00:00 | | 2012-05-11 | 1,81 | 2.503.400 | 1,85 | 1,78 | 1,83 | 00:00:00 | | 2012-05-14 | 1,70 | 2.630.600 | 1,80 | 1,69 | 1,80 | 00:00:00 | | 2012-05-16 | 1,63 | 3.510.600 | 1,66 | 1,52 | 1,59 | 00:00:00 | | 2012-05-17 | 1,68 | 3.729.000 | 1,68 | 1,56 | 1,64 | 00:00:00 | | 2012-05-18 | 1,60 | 3.914.900 | 1,66 | 1,60 | 1,65 | 00:00:00 | | 2012-05-21 | 1,60 | 2.545.800 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2012-05-22 | 1,68 | 3.651.500 | 1,71 | 1,60 | 1,63 | 00:00:00 | | 2012-05-23 | 1,59 | 3.134.200 | 1,66 | 1,57 | 1,66 | 00:00:00 | | 2012-05-24 | 1,64 | 3.893.900 | 1,67 | 1,60 | 1,62 | 00:00:00 | | 2012-05-25 | 1,62 | 1.568.600 | 1,67 | 1,59 | 1,64 | 00:00:00 | | 2012-05-28 | 1,53 | 2.251.400 | 1,65 | 1,52 | 1,63 | 00:00:00 | | 2012-05-29 | 1,53 | 2.363.500 | 1,55 | 1,45 | 1,54 | 00:00:00 | | 2012-05-30 | 1,49 | 1.542.500 | 1,53 | 1,47 | 1,53 | 00:00:00 | | 2012-05-31 | 1,49 | 2.425.300 | 1,52 | 1,46 | 1,48 | 00:00:00 | | 2012-06-01 | 1,49 | 2.190.000 | 1,51 | 1,47 | 1,47 | 00:00:00 | | 2012-06-05 | 1,60 | 3.069.900 | 1,63 | 1,48 | 1,49 | 00:00:00 | | 2012-06-06 | 1,55 | 3.593.700 | 1,66 | 1,53 | 1,62 | 00:00:00 | | 2012-06-07 | 1,56 | 2.082.700 | 1,62 | 1,55 | 1,60 | 00:00:00 | | 2012-06-08 | 1,52 | 1.996.100 | 1,55 | 1,49 | 1,54 | 00:00:00 | | 2012-06-11 | 1,47 | 2.516.100 | 1,65 | 1,46 | 1,60 | 00:00:00 | | 2012-06-12 | 1,41 | 1.981.600 | 1,48 | 1,40 | 1,46 | 00:00:00 | | 2012-06-13 | 1,36 | 2.550.400 | 1,42 | 1,35 | 1,41 | 00:00:00 | | 2012-06-14 | 1,40 | 1.610.200 | 1,41 | 1,34 | 1,36 | 00:00:00 | | 2012-06-15 | 1,49 | 3.027.800 | 1,50 | 1,38 | 1,42 | 00:00:00 | | 2012-06-18 | 1,40 | 2.317.000 | 1,55 | 1,39 | 1,55 | 00:00:00 | | 2012-06-19 | 1,39 | 1.981.100 | 1,42 | 1,37 | 1,38 | 00:00:00 | | 2012-06-20 | 1,42 | 1.618.600 | 1,43 | 1,40 | 1,40 | 00:00:00 | | 2012-06-21 | 1,46 | 2.797.800 | 1,51 | 1,40 | 1,42 | 00:00:00 | | 2012-06-22 | 1,49 | 1.594.700 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2012-06-25 | 1,39 | 1.761.200 | 1,48 | 1,39 | 1,48 | 00:00:00 | | 2012-06-26 | 1,35 | 1.922.000 | 1,42 | 1,34 | 1,39 | 00:00:00 | | 2012-06-27 | 1,36 | 1.457.700 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2012-06-28 | 1,34 | 1.912.900 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2012-06-29 | 1,41 | 2.729.000 | 1,41 | 1,34 | 1,38 | 00:00:00 | | 2012-07-02 | 1,46 | 4.066.300 | 1,52 | 1,38 | 1,41 | 00:00:00 | | 2012-07-03 | 1,50 | 1.749.200 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2012-07-04 | 1,48 | 1.102.300 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2012-07-05 | 1,46 | 2.445.400 | 1,55 | 1,45 | 1,47 | 00:00:00 | | 2012-07-06 | 1,40 | 2.073.500 | 1,50 | 1,40 | 1,46 | 00:00:00 | | 2012-07-09 | 1,37 | 1.891.000 | 1,43 | 1,34 | 1,39 | 00:00:00 | | 2012-07-10 | 1,40 | 1.817.900 | 1,44 | 1,35 | 1,35 | 00:00:00 | | 2012-07-11 | 1,39 | 1.092.500 | 1,42 | 1,37 | 1,41 | 00:00:00 | | 2012-07-12 | 1,34 | 1.074.800 | 1,40 | 1,34 | 1,40 | 00:00:00 | | 2012-07-13 | 1,32 | 2.118.500 | 1,37 | 1,29 | 1,35 | 00:00:00 | | 2012-07-16 | 1,28 | 1.668.700 | 1,33 | 1,26 | 1,30 | 00:00:00 | | 2012-07-17 | 1,26 | 1.348.000 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2012-07-18 | 1,24 | 1.610.500 | 1,28 | 1,22 | 1,27 | 00:00:00 | | 2012-07-19 | 1,28 | 1.153.700 | 1,28 | 1,23 | 1,23 | 00:00:00 | | 2012-07-20 | 1,17 | 2.102.000 | 1,30 | 1,15 | 1,27 | 00:00:00 | | 2012-07-23 | 1,12 | 4.560.600 | 1,15 | 1,03 | 1,14 | 00:00:00 | | 2012-07-24 | 1,06 | 2.016.900 | 1,13 | 1,05 | 1,13 | 00:00:00 | | 2012-07-25 | 1,01 | 3.007.900 | 1,09 | 1,00 | 1,05 | 00:00:00 | | 2012-07-26 | 1,18 | 2.393.400 | 1,18 | 1,01 | 1,03 | 00:00:00 | | 2012-07-27 | 1,17 | 4.473.000 | 1,18 | 1,09 | 1,17 | 00:00:00 | | 2012-07-31 | 1,23 | 2.201.400 | 1,23 | 1,15 | 1,19 | 00:00:00 | | 2012-08-01 | 1,22 | 1.143.200 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2012-08-02 | 1,13 | 2.193.000 | 1,25 | 1,13 | 1,25 | 00:00:00 | | 2012-08-03 | 1,21 | 1.478.300 | 1,24 | 1,10 | 1,15 | 00:00:00 | | 2012-08-06 | 1,27 | 1.130.100 | 1,28 | 1,21 | 1,23 | 00:00:00 | | 2012-08-07 | 1,32 | 2.492.600 | 1,34 | 1,26 | 1,26 | 00:00:00 | | 2012-08-08 | 1,29 | 1.576.200 | 1,33 | 1,26 | 1,30 | 00:00:00 | | 2012-08-09 | 1,30 | 1.290.000 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2012-08-10 | 1,26 | 776.200 | 1,31 | 1,26 | 1,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
