|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-09 | 10,15 | 555.700 | 10,23 | 10,12 | 10,12 | 00:00:00 | | 2005-05-10 | 10,16 | 529.200 | 10,24 | 10,15 | 10,19 | 00:00:00 | | 2005-05-11 | 10,11 | 563.700 | 10,20 | 10,06 | 10,20 | 00:00:00 | | 2005-05-12 | 10,49 | 2.561.000 | 10,57 | 10,18 | 10,21 | 00:00:00 | | 2005-05-13 | 10,62 | 1.759.500 | 10,68 | 10,40 | 10,45 | 00:00:00 | | 2005-05-16 | 10,70 | 1.353.500 | 10,72 | 10,54 | 10,64 | 00:00:00 | | 2005-05-17 | 10,80 | 1.822.800 | 10,82 | 10,70 | 10,75 | 00:00:00 | | 2005-05-18 | 10,98 | 3.562.100 | 11,00 | 10,81 | 10,83 | 00:00:00 | | 2005-05-19 | 10,87 | 1.578.000 | 11,00 | 10,81 | 10,99 | 00:00:00 | | 2005-05-20 | 10,88 | 596.100 | 10,91 | 10,82 | 10,84 | 00:00:00 | | 2005-05-23 | 10,85 | 693.400 | 10,92 | 10,84 | 10,92 | 00:00:00 | | 2005-05-24 | 10,84 | 1.141.500 | 10,92 | 10,78 | 10,90 | 00:00:00 | | 2005-05-25 | 10,77 | 627.500 | 10,87 | 10,70 | 10,86 | 00:00:00 | | 2005-05-26 | 10,96 | 2.010.900 | 10,98 | 10,72 | 10,72 | 00:00:00 | | 2005-05-27 | 10,96 | 1.222.100 | 10,98 | 10,85 | 10,95 | 00:00:00 | | 2005-05-30 | 11,00 | 1.166.100 | 11,03 | 10,88 | 10,93 | 00:00:00 | | 2005-05-31 | 11,00 | 929.300 | 11,00 | 10,94 | 11,00 | 00:00:00 | | 2005-06-01 | 11,28 | 3.482.400 | 11,30 | 10,97 | 11,00 | 00:00:00 | | 2005-06-02 | 11,26 | 2.159.300 | 11,35 | 11,17 | 11,30 | 00:00:00 | | 2005-06-03 | 11,26 | 0 | 11,26 | 11,26 | 11,26 | 00:00:00 | | 2005-06-06 | 11,33 | 2.522.400 | 11,35 | 11,11 | 11,20 | 00:00:00 | | 2005-06-07 | 11,45 | 1.454.800 | 11,45 | 11,31 | 11,35 | 00:00:00 | | 2005-06-08 | 11,66 | 2.298.200 | 11,69 | 11,42 | 11,43 | 00:00:00 | | 2005-06-09 | 11,47 | 2.570.200 | 11,67 | 11,43 | 11,67 | 00:00:00 | | 2005-06-10 | 11,45 | 1.723.000 | 11,50 | 11,32 | 11,50 | 00:00:00 | | 2005-06-13 | 11,39 | 920.200 | 11,51 | 11,35 | 11,50 | 00:00:00 | | 2005-06-14 | 11,41 | 1.597.600 | 11,43 | 11,32 | 11,39 | 00:00:00 | | 2005-06-15 | 11,08 | 1.312.400 | 11,31 | 11,05 | 11,31 | 00:00:00 | | 2005-06-16 | 11,24 | 1.746.500 | 11,27 | 11,14 | 11,15 | 00:00:00 | | 2005-06-17 | 11,29 | 893.900 | 11,35 | 11,19 | 11,20 | 00:00:00 | | 2005-06-20 | 11,22 | 697.400 | 11,33 | 11,16 | 11,30 | 00:00:00 | | 2005-06-21 | 11,34 | 1.236.000 | 11,35 | 11,26 | 11,27 | 00:00:00 | | 2005-06-22 | 11,42 | 2.675.700 | 11,43 | 11,16 | 11,35 | 00:00:00 | | 2005-06-23 | 11,31 | 1.164.800 | 11,45 | 11,30 | 11,42 | 00:00:00 | | 2005-06-24 | 11,02 | 1.816.000 | 11,25 | 11,00 | 11,25 | 00:00:00 | | 2005-06-27 | 10,96 | 1.405.900 | 11,02 | 10,82 | 10,97 | 00:00:00 | | 2005-06-28 | 11,12 | 1.100.800 | 11,14 | 11,00 | 11,00 | 00:00:00 | | 2005-06-29 | 11,22 | 902.700 | 11,25 | 11,16 | 11,17 | 00:00:00 | | 2005-06-30 | 11,21 | 1.375.300 | 11,25 | 11,20 | 11,21 | 00:00:00 | | 2005-07-01 | 11,25 | 965.300 | 11,30 | 11,20 | 11,20 | 00:00:00 | | 2005-07-04 | 11,24 | 530.900 | 11,28 | 11,18 | 11,25 | 00:00:00 | | 2005-07-05 | 11,23 | 708.300 | 11,27 | 11,21 | 11,22 | 00:00:00 | | 2005-07-06 | 11,18 | 781.000 | 11,25 | 11,10 | 11,21 | 00:00:00 | | 2005-07-07 | 11,01 | 2.512.000 | 11,14 | 10,65 | 11,11 | 00:00:00 | | 2005-07-08 | 11,04 | 1.102.600 | 11,19 | 10,99 | 11,10 | 00:00:00 | | 2005-07-11 | 11,30 | 1.382.800 | 11,30 | 11,09 | 11,14 | 00:00:00 | | 2005-07-12 | 11,42 | 1.642.400 | 11,48 | 11,28 | 11,35 | 00:00:00 | | 2005-07-13 | 11,40 | 1.195.100 | 11,58 | 11,28 | 11,48 | 00:00:00 | | 2005-07-14 | 11,41 | 792.700 | 11,47 | 11,30 | 11,36 | 00:00:00 | | 2005-07-15 | 11,32 | 916.600 | 11,46 | 11,31 | 11,39 | 00:00:00 | | 2005-07-18 | 11,22 | 795.200 | 11,34 | 11,20 | 11,31 | 00:00:00 | | 2005-07-19 | 11,44 | 1.044.700 | 11,44 | 11,17 | 11,20 | 00:00:00 | | 2005-07-20 | 11,25 | 1.455.800 | 11,43 | 11,21 | 11,39 | 00:00:00 | | 2005-07-21 | 11,17 | 2.496.600 | 11,34 | 11,12 | 11,33 | 00:00:00 | | 2005-07-22 | 11,10 | 1.064.700 | 11,20 | 11,07 | 11,13 | 00:00:00 | | 2005-07-25 | 10,86 | 2.178.700 | 11,15 | 10,86 | 11,09 | 00:00:00 | | 2005-07-26 | 10,88 | 1.850.000 | 10,95 | 10,73 | 10,88 | 00:00:00 | | 2005-07-27 | 10,91 | 1.436.100 | 10,95 | 10,84 | 10,93 | 00:00:00 | | 2005-07-28 | 11,00 | 2.017.700 | 11,04 | 10,92 | 10,93 | 00:00:00 | | 2005-07-29 | 10,86 | 3.423.800 | 10,95 | 10,76 | 10,95 | 00:00:00 | | 2005-08-01 | 10,84 | 728.500 | 10,89 | 10,76 | 10,86 | 00:00:00 | | 2005-08-02 | 11,04 | 1.156.900 | 11,06 | 10,77 | 10,80 | 00:00:00 | | 2005-08-03 | 11,04 | 593.800 | 11,09 | 10,94 | 11,07 | 00:00:00 | | 2005-08-04 | 11,00 | 1.682.100 | 11,11 | 10,86 | 11,04 | 00:00:00 | | 2005-08-05 | 11,02 | 864.900 | 11,07 | 10,95 | 11,01 | 00:00:00 | | 2005-08-08 | 10,97 | 950.900 | 11,08 | 10,91 | 11,06 | 00:00:00 | | 2005-08-09 | 10,93 | 723.900 | 11,03 | 10,90 | 10,90 | 00:00:00 | | 2005-08-10 | 11,14 | 1.272.800 | 11,25 | 10,94 | 10,98 | 00:00:00 | | 2005-08-11 | 11,36 | 2.618.700 | 11,39 | 11,08 | 11,11 | 00:00:00 | | 2005-08-12 | 11,72 | 3.589.500 | 11,77 | 11,40 | 11,42 | 00:00:00 | | 2005-08-15 | 12,00 | 2.837.400 | 12,05 | 11,66 | 11,71 | 00:00:00 | | 2005-08-16 | 11,96 | 2.995.600 | 12,24 | 11,91 | 12,00 | 00:00:00 | | 2005-08-17 | 11,98 | 1.972.900 | 12,02 | 11,91 | 11,91 | 00:00:00 | | 2005-08-18 | 11,94 | 1.373.300 | 12,05 | 11,91 | 12,00 | 00:00:00 | | 2005-08-19 | 12,19 | 2.247.600 | 12,23 | 11,95 | 11,95 | 00:00:00 | | 2005-08-22 | 12,20 | 1.719.000 | 12,32 | 12,10 | 12,18 | 00:00:00 | | 2005-08-23 | 12,09 | 881.800 | 12,19 | 12,01 | 12,13 | 00:00:00 | | 2005-08-24 | 12,06 | 665.000 | 12,09 | 11,90 | 12,01 | 00:00:00 | | 2005-08-25 | 12,02 | 1.278.900 | 12,03 | 11,80 | 11,97 | 00:00:00 | | 2005-08-26 | 12,24 | 2.932.400 | 12,43 | 12,05 | 12,09 | 00:00:00 | | 2005-08-29 | 12,24 | 1.125.900 | 12,37 | 12,09 | 12,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
