|
 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 | | 2005-08-29 | 12,24 | 1.125.900 | 12,37 | 12,09 | 12,25 | 00:00:00 | | 2005-08-30 | 12,16 | 2.139.500 | 12,33 | 12,15 | 12,33 | 00:00:00 | | 2005-08-31 | 12,15 | 2.324.100 | 12,15 | 12,03 | 12,15 | 00:00:00 | | 2005-09-01 | 12,42 | 1.745.800 | 12,49 | 12,19 | 12,19 | 00:00:00 | | 2005-09-02 | 13,05 | 5.041.500 | 13,24 | 12,45 | 12,46 | 00:00:00 | | 2005-09-05 | 13,00 | 2.306.700 | 13,18 | 12,90 | 13,05 | 00:00:00 | | 2005-09-06 | 13,25 | 2.228.800 | 13,42 | 12,95 | 12,99 | 00:00:00 | | 2005-09-07 | 13,97 | 4.226.600 | 14,06 | 13,17 | 13,17 | 00:00:00 | | 2005-09-08 | 13,80 | 2.688.100 | 14,04 | 13,59 | 14,00 | 00:00:00 | | 2005-09-09 | 13,60 | 1.834.300 | 13,80 | 13,56 | 13,80 | 00:00:00 | | 2005-09-12 | 13,70 | 1.990.600 | 13,70 | 13,40 | 13,56 | 00:00:00 | | 2005-09-13 | 13,37 | 2.114.300 | 13,70 | 13,35 | 13,70 | 00:00:00 | | 2005-09-14 | 13,54 | 3.198.200 | 13,59 | 13,23 | 13,36 | 00:00:00 | | 2005-09-15 | 13,58 | 1.529.800 | 13,68 | 13,44 | 13,64 | 00:00:00 | | 2005-09-16 | 13,60 | 908.100 | 13,67 | 13,50 | 13,64 | 00:00:00 | | 2005-09-19 | 13,50 | 995.800 | 13,62 | 13,45 | 13,60 | 00:00:00 | | 2005-09-20 | 13,50 | 795.500 | 13,57 | 13,30 | 13,49 | 00:00:00 | | 2005-09-21 | 13,48 | 2.048.000 | 13,54 | 13,24 | 13,50 | 00:00:00 | | 2005-09-22 | 13,50 | 1.246.500 | 13,60 | 13,30 | 13,46 | 00:00:00 | | 2005-09-23 | 13,61 | 1.235.500 | 13,65 | 13,45 | 13,52 | 00:00:00 | | 2005-09-26 | 13,87 | 955.800 | 13,90 | 13,63 | 13,63 | 00:00:00 | | 2005-09-27 | 12,66 | 66.287.700 | 12,96 | 12,62 | 12,85 | 00:00:00 | | 2005-09-28 | 12,62 | 59.034.500 | 12,92 | 12,55 | 12,77 | 00:00:00 | | 2005-09-29 | 12,68 | 3.710.600 | 12,80 | 12,64 | 12,71 | 00:00:00 | | 2005-09-30 | 12,78 | 4.191.600 | 12,80 | 12,68 | 12,80 | 00:00:00 | | 2005-10-03 | 12,75 | 6.610.700 | 12,80 | 12,68 | 12,79 | 00:00:00 | | 2005-10-04 | 12,65 | 3.146.600 | 12,81 | 12,61 | 12,78 | 00:00:00 | | 2005-10-05 | 12,63 | 1.385.000 | 12,75 | 12,60 | 12,65 | 00:00:00 | | 2005-10-06 | 12,35 | 3.318.900 | 12,55 | 12,21 | 12,52 | 00:00:00 | | 2005-10-07 | 12,11 | 1.966.000 | 12,40 | 12,07 | 12,30 | 00:00:00 | | 2005-10-10 | 12,42 | 1.441.800 | 12,42 | 12,11 | 12,11 | 00:00:00 | | 2005-10-11 | 12,51 | 1.397.800 | 12,57 | 12,45 | 12,47 | 00:00:00 | | 2005-10-12 | 12,17 | 1.518.500 | 12,49 | 12,15 | 12,42 | 00:00:00 | | 2005-10-13 | 11,95 | 2.388.200 | 12,35 | 11,92 | 12,20 | 00:00:00 | | 2005-10-14 | 12,14 | 2.120.800 | 12,21 | 11,91 | 12,06 | 00:00:00 | | 2005-10-17 | 12,11 | 1.083.200 | 12,34 | 12,05 | 12,29 | 00:00:00 | | 2005-10-18 | 12,09 | 558.500 | 12,25 | 12,06 | 12,17 | 00:00:00 | | 2005-10-19 | 11,53 | 3.699.400 | 12,08 | 11,53 | 12,03 | 00:00:00 | | 2005-10-20 | 11,50 | 2.488.900 | 11,82 | 11,50 | 11,77 | 00:00:00 | | 2005-10-21 | 11,37 | 2.585.800 | 11,63 | 11,25 | 11,45 | 00:00:00 | | 2005-10-24 | 11,78 | 1.592.500 | 11,78 | 11,42 | 11,43 | 00:00:00 | | 2005-10-25 | 11,54 | 2.589.500 | 11,89 | 11,54 | 11,85 | 00:00:00 | | 2005-10-26 | 11,56 | 1.239.900 | 11,73 | 11,51 | 11,63 | 00:00:00 | | 2005-10-27 | 11,19 | 1.869.200 | 11,64 | 11,15 | 11,50 | 00:00:00 | | 2005-10-28 | 11,25 | 1.335.500 | 11,39 | 11,11 | 11,11 | 00:00:00 | | 2005-10-31 | 11,58 | 1.129.100 | 11,58 | 11,33 | 11,46 | 00:00:00 | | 2005-11-01 | 11,56 | 450.100 | 11,59 | 11,48 | 11,56 | 00:00:00 | | 2005-11-02 | 11,53 | 773.700 | 11,65 | 11,45 | 11,52 | 00:00:00 | | 2005-11-03 | 11,75 | 3.118.000 | 11,75 | 11,27 | 11,64 | 00:00:00 | | 2005-11-04 | 11,75 | 2.066.400 | 11,83 | 11,62 | 11,82 | 00:00:00 | | 2005-11-07 | 11,56 | 1.189.300 | 11,77 | 11,56 | 11,74 | 00:00:00 | | 2005-11-08 | 11,56 | 914.100 | 11,70 | 11,56 | 11,61 | 00:00:00 | | 2005-11-09 | 11,63 | 2.833.000 | 11,66 | 11,57 | 11,60 | 00:00:00 | | 2005-11-10 | 11,56 | 1.514.200 | 11,72 | 11,56 | 11,70 | 00:00:00 | | 2005-11-11 | 11,60 | 1.391.000 | 11,70 | 11,60 | 11,70 | 00:00:00 | | 2005-11-14 | 11,79 | 1.635.800 | 11,81 | 11,61 | 11,61 | 00:00:00 | | 2005-11-15 | 11,95 | 3.433.500 | 12,07 | 11,82 | 11,87 | 00:00:00 | | 2005-11-16 | 11,88 | 2.202.700 | 12,08 | 11,82 | 12,07 | 00:00:00 | | 2005-11-17 | 11,99 | 1.362.700 | 12,05 | 11,88 | 12,02 | 00:00:00 | | 2005-11-18 | 11,98 | 1.357.300 | 12,09 | 11,89 | 12,06 | 00:00:00 | | 2005-11-21 | 12,53 | 4.654.500 | 12,53 | 11,94 | 12,05 | 00:00:00 | | 2005-11-22 | 12,70 | 3.728.800 | 12,72 | 12,46 | 12,50 | 00:00:00 | | 2005-11-23 | 12,75 | 1.889.100 | 12,81 | 12,68 | 12,77 | 00:00:00 | | 2005-11-24 | 12,65 | 3.114.100 | 12,79 | 12,51 | 12,79 | 00:00:00 | | 2005-11-25 | 12,73 | 1.707.300 | 12,79 | 12,67 | 12,75 | 00:00:00 | | 2005-11-28 | 12,60 | 1.599.400 | 12,75 | 12,56 | 12,70 | 00:00:00 | | 2005-11-29 | 12,25 | 2.847.000 | 12,62 | 12,20 | 12,53 | 00:00:00 | | 2005-11-30 | 11,90 | 6.174.800 | 12,40 | 11,89 | 12,17 | 00:00:00 | | 2005-12-01 | 12,15 | 4.815.100 | 12,16 | 11,58 | 11,80 | 00:00:00 | | 2005-12-02 | 12,20 | 1.631.000 | 12,29 | 12,12 | 12,25 | 00:00:00 | | 2005-12-05 | 11,94 | 2.137.200 | 12,30 | 11,91 | 12,30 | 00:00:00 | | 2005-12-06 | 12,06 | 1.850.700 | 12,13 | 11,92 | 11,98 | 00:00:00 | | 2005-12-07 | 12,02 | 1.479.200 | 12,08 | 11,90 | 12,03 | 00:00:00 | | 2005-12-08 | 12,08 | 844.900 | 12,08 | 11,91 | 11,91 | 00:00:00 | | 2005-12-09 | 12,12 | 912.800 | 12,15 | 12,02 | 12,12 | 00:00:00 | | 2005-12-12 | 12,12 | 1.252.000 | 12,20 | 12,05 | 12,18 | 00:00:00 | | 2005-12-13 | 12,34 | 2.287.300 | 12,39 | 12,18 | 12,18 | 00:00:00 | | 2005-12-14 | 12,26 | 1.187.700 | 12,46 | 12,12 | 12,40 | 00:00:00 | | 2005-12-15 | 12,32 | 1.147.900 | 12,35 | 12,20 | 12,23 | 00:00:00 | | 2005-12-16 | 12,31 | 1.106.700 | 12,37 | 12,22 | 12,37 | 00:00:00 | | 2005-12-19 | 12,25 | 827.500 | 12,33 | 12,25 | 12,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
