|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-17 | 10,86 | 2.401.500 | 10,86 | 10,72 | 10,78 | 00:00:00 | | 2005-01-18 | 10,93 | 1.530.000 | 10,93 | 10,83 | 10,90 | 00:00:00 | | 2005-01-19 | 11,05 | 2.568.500 | 11,13 | 10,93 | 10,95 | 00:00:00 | | 2005-01-20 | 10,97 | 1.736.000 | 10,99 | 10,83 | 10,99 | 00:00:00 | | 2005-01-21 | 11,05 | 2.134.700 | 11,06 | 10,90 | 10,92 | 00:00:00 | | 2005-01-24 | 10,95 | 1.499.800 | 11,05 | 10,92 | 11,05 | 00:00:00 | | 2005-01-25 | 10,99 | 1.524.000 | 11,08 | 10,94 | 10,95 | 00:00:00 | | 2005-01-26 | 10,87 | 1.217.100 | 11,03 | 10,85 | 10,98 | 00:00:00 | | 2005-01-27 | 11,01 | 908.900 | 11,01 | 10,87 | 10,87 | 00:00:00 | | 2005-01-28 | 10,97 | 829.500 | 11,03 | 10,91 | 11,01 | 00:00:00 | | 2005-01-31 | 10,97 | 1.173.800 | 11,01 | 10,95 | 10,97 | 00:00:00 | | 2005-02-01 | 11,02 | 1.268.700 | 11,08 | 10,88 | 10,97 | 00:00:00 | | 2005-02-02 | 11,00 | 1.127.000 | 11,08 | 10,99 | 11,05 | 00:00:00 | | 2005-02-03 | 10,85 | 2.008.500 | 11,04 | 10,78 | 11,00 | 00:00:00 | | 2005-02-04 | 10,89 | 1.763.500 | 10,94 | 10,79 | 10,94 | 00:00:00 | | 2005-02-07 | 10,84 | 1.755.300 | 10,94 | 10,82 | 10,91 | 00:00:00 | | 2005-02-08 | 10,80 | 1.417.600 | 10,85 | 10,68 | 10,83 | 00:00:00 | | 2005-02-09 | 10,74 | 1.139.600 | 10,80 | 10,66 | 10,80 | 00:00:00 | | 2005-02-10 | 10,79 | 597.600 | 10,83 | 10,71 | 10,71 | 00:00:00 | | 2005-02-11 | 10,80 | 1.095.500 | 10,86 | 10,77 | 10,83 | 00:00:00 | | 2005-02-14 | 10,71 | 1.881.300 | 10,85 | 10,68 | 10,80 | 00:00:00 | | 2005-02-15 | 10,76 | 1.648.300 | 10,78 | 10,71 | 10,76 | 00:00:00 | | 2005-02-16 | 10,89 | 1.904.600 | 10,93 | 10,72 | 10,77 | 00:00:00 | | 2005-02-17 | 10,86 | 2.218.500 | 11,02 | 10,85 | 10,94 | 00:00:00 | | 2005-02-18 | 10,75 | 1.688.500 | 10,87 | 10,72 | 10,87 | 00:00:00 | | 2005-02-21 | 10,53 | 2.762.700 | 10,80 | 10,52 | 10,80 | 00:00:00 | | 2005-02-22 | 10,49 | 2.738.000 | 10,61 | 10,30 | 10,61 | 00:00:00 | | 2005-02-23 | 10,58 | 1.597.800 | 10,64 | 10,40 | 10,49 | 00:00:00 | | 2005-02-24 | 10,57 | 665.100 | 10,66 | 10,49 | 10,64 | 00:00:00 | | 2005-02-25 | 10,58 | 897.800 | 10,65 | 10,50 | 10,64 | 00:00:00 | | 2005-02-28 | 10,48 | 1.118.100 | 10,65 | 10,41 | 10,64 | 00:00:00 | | 2005-03-01 | 10,50 | 2.619.100 | 10,51 | 10,25 | 10,40 | 00:00:00 | | 2005-03-02 | 10,45 | 1.056.100 | 10,54 | 10,39 | 10,54 | 00:00:00 | | 2005-03-03 | 10,41 | 1.368.100 | 10,52 | 10,41 | 10,46 | 00:00:00 | | 2005-03-04 | 10,50 | 1.064.100 | 10,50 | 10,40 | 10,45 | 00:00:00 | | 2005-03-07 | 10,53 | 1.074.100 | 10,57 | 10,45 | 10,50 | 00:00:00 | | 2005-03-08 | 10,51 | 1.806.700 | 10,68 | 10,50 | 10,55 | 00:00:00 | | 2005-03-09 | 10,35 | 2.037.600 | 10,55 | 10,27 | 10,52 | 00:00:00 | | 2005-03-10 | 10,27 | 1.890.100 | 10,35 | 10,16 | 10,30 | 00:00:00 | | 2005-03-11 | 10,37 | 1.022.000 | 10,40 | 10,27 | 10,37 | 00:00:00 | | 2005-03-14 | 10,25 | 519.100 | 10,36 | 10,25 | 10,34 | 00:00:00 | | 2005-03-15 | 10,23 | 887.000 | 10,30 | 10,21 | 10,29 | 00:00:00 | | 2005-03-16 | 10,08 | 1.684.200 | 10,25 | 10,07 | 10,22 | 00:00:00 | | 2005-03-17 | 10,12 | 1.616.600 | 10,20 | 10,02 | 10,07 | 00:00:00 | | 2005-03-18 | 10,20 | 1.262.100 | 10,24 | 10,15 | 10,15 | 00:00:00 | | 2005-03-21 | 10,20 | 980.100 | 10,32 | 10,17 | 10,24 | 00:00:00 | | 2005-03-22 | 10,40 | 1.431.100 | 10,40 | 10,20 | 10,26 | 00:00:00 | | 2005-03-23 | 10,23 | 1.360.700 | 10,37 | 10,21 | 10,28 | 00:00:00 | | 2005-03-24 | 10,24 | 414.500 | 10,27 | 10,18 | 10,25 | 00:00:00 | | 2005-03-25 | 10,24 | 0 | 10,24 | 10,24 | 10,24 | 00:00:00 | | 2005-03-28 | 10,24 | 0 | 10,24 | 10,24 | 10,24 | 00:00:00 | | 2005-03-29 | 10,16 | 1.001.100 | 10,24 | 10,15 | 10,24 | 00:00:00 | | 2005-03-30 | 10,19 | 578.500 | 10,23 | 10,11 | 10,15 | 00:00:00 | | 2005-03-31 | 10,25 | 1.151.000 | 10,30 | 10,21 | 10,30 | 00:00:00 | | 2005-04-01 | 10,35 | 841.100 | 10,44 | 10,25 | 10,30 | 00:00:00 | | 2005-04-04 | 10,30 | 741.700 | 10,39 | 10,23 | 10,39 | 00:00:00 | | 2005-04-05 | 10,40 | 696.400 | 10,43 | 10,29 | 10,33 | 00:00:00 | | 2005-04-06 | 10,50 | 1.507.500 | 10,50 | 10,38 | 10,45 | 00:00:00 | | 2005-04-07 | 10,58 | 1.260.000 | 10,58 | 10,46 | 10,50 | 00:00:00 | | 2005-04-08 | 10,63 | 922.900 | 10,65 | 10,59 | 10,64 | 00:00:00 | | 2005-04-11 | 10,53 | 656.200 | 10,65 | 10,52 | 10,62 | 00:00:00 | | 2005-04-12 | 10,45 | 860.900 | 10,60 | 10,42 | 10,53 | 00:00:00 | | 2005-04-13 | 10,50 | 607.100 | 10,56 | 10,47 | 10,51 | 00:00:00 | | 2005-04-14 | 10,50 | 1.055.700 | 10,55 | 10,43 | 10,48 | 00:00:00 | | 2005-04-15 | 10,23 | 1.240.100 | 10,45 | 10,23 | 10,45 | 00:00:00 | | 2005-04-18 | 10,15 | 2.242.600 | 10,22 | 9,98 | 10,07 | 00:00:00 | | 2005-04-19 | 10,15 | 700.300 | 10,25 | 10,14 | 10,14 | 00:00:00 | | 2005-04-20 | 10,30 | 1.008.800 | 10,35 | 10,20 | 10,20 | 00:00:00 | | 2005-04-21 | 10,18 | 612.900 | 10,33 | 10,17 | 10,25 | 00:00:00 | | 2005-04-22 | 10,25 | 400.500 | 10,33 | 10,22 | 10,33 | 00:00:00 | | 2005-04-25 | 10,40 | 511.400 | 10,44 | 10,15 | 10,17 | 00:00:00 | | 2005-04-26 | 10,35 | 549.200 | 10,45 | 10,33 | 10,45 | 00:00:00 | | 2005-04-27 | 10,10 | 1.061.900 | 10,34 | 10,04 | 10,28 | 00:00:00 | | 2005-04-28 | 10,04 | 1.129.200 | 10,16 | 10,04 | 10,13 | 00:00:00 | | 2005-04-29 | 9,99 | 795.000 | 10,08 | 9,99 | 10,01 | 00:00:00 | | 2005-05-02 | 10,24 | 389.500 | 10,25 | 10,01 | 10,01 | 00:00:00 | | 2005-05-03 | 10,11 | 890.300 | 10,25 | 10,01 | 10,18 | 00:00:00 | | 2005-05-04 | 10,09 | 708.400 | 10,17 | 10,06 | 10,12 | 00:00:00 | | 2005-05-05 | 10,10 | 519.800 | 10,17 | 10,10 | 10,14 | 00:00:00 | | 2005-05-06 | 10,10 | 399.900 | 10,19 | 10,07 | 10,14 | 00:00:00 | | 2005-05-09 | 10,15 | 555.700 | 10,23 | 10,12 | 10,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
