|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-19 | 12,25 | 827.500 | 12,33 | 12,25 | 12,32 | 00:00:00 | | 2005-12-20 | 12,35 | 1.000.700 | 12,35 | 12,17 | 12,25 | 00:00:00 | | 2005-12-21 | 12,34 | 927.000 | 12,44 | 12,30 | 12,30 | 00:00:00 | | 2005-12-22 | 12,27 | 835.400 | 12,35 | 12,19 | 12,33 | 00:00:00 | | 2005-12-23 | 12,39 | 575.000 | 12,39 | 12,25 | 12,33 | 00:00:00 | | 2005-12-26 | 12,39 | 0 | 12,39 | 12,39 | 12,39 | 00:00:00 | | 2005-12-27 | 12,41 | 764.600 | 12,49 | 12,31 | 12,33 | 00:00:00 | | 2005-12-28 | 12,43 | 595.000 | 12,45 | 12,30 | 12,41 | 00:00:00 | | 2005-12-29 | 12,36 | 841.100 | 12,45 | 12,30 | 12,40 | 00:00:00 | | 2005-12-30 | 12,36 | 2.187.700 | 12,38 | 12,22 | 12,38 | 00:00:00 | | 2006-01-02 | 12,53 | 638.500 | 12,54 | 12,35 | 12,42 | 00:00:00 | | 2006-01-03 | 12,58 | 1.327.900 | 12,59 | 12,51 | 12,55 | 00:00:00 | | 2006-01-04 | 12,85 | 1.916.300 | 12,85 | 12,60 | 12,60 | 00:00:00 | | 2006-01-05 | 12,75 | 2.270.100 | 12,87 | 12,66 | 12,85 | 00:00:00 | | 2006-01-06 | 12,75 | 0 | 12,75 | 12,75 | 12,75 | 00:00:00 | | 2006-01-09 | 12,81 | 2.110.000 | 12,96 | 12,77 | 12,96 | 00:00:00 | | 2006-01-10 | 12,53 | 2.957.900 | 12,89 | 12,42 | 12,81 | 00:00:00 | | 2006-01-11 | 12,37 | 9.869.100 | 12,53 | 12,15 | 12,22 | 00:00:00 | | 2006-01-12 | 12,37 | 2.379.600 | 12,42 | 12,28 | 12,35 | 00:00:00 | | 2006-01-13 | 12,27 | 1.726.600 | 12,38 | 12,23 | 12,38 | 00:00:00 | | 2006-01-16 | 12,28 | 2.203.200 | 12,34 | 12,21 | 12,25 | 00:00:00 | | 2006-01-17 | 12,30 | 1.554.800 | 12,32 | 12,21 | 12,25 | 00:00:00 | | 2006-01-18 | 12,31 | 2.274.600 | 12,32 | 12,13 | 12,24 | 00:00:00 | | 2006-01-19 | 12,60 | 2.936.300 | 12,60 | 12,33 | 12,38 | 00:00:00 | | 2006-01-20 | 12,63 | 2.179.400 | 12,75 | 12,55 | 12,65 | 00:00:00 | | 2006-01-23 | 12,47 | 1.897.000 | 12,65 | 12,41 | 12,65 | 00:00:00 | | 2006-01-24 | 12,38 | 1.543.800 | 12,57 | 12,32 | 12,52 | 00:00:00 | | 2006-01-25 | 12,60 | 1.489.600 | 12,60 | 12,27 | 12,42 | 00:00:00 | | 2006-01-26 | 13,01 | 3.935.300 | 13,05 | 12,58 | 12,58 | 00:00:00 | | 2006-01-27 | 13,16 | 3.796.400 | 13,20 | 13,05 | 13,20 | 00:00:00 | | 2006-01-30 | 13,21 | 1.973.300 | 13,25 | 13,06 | 13,20 | 00:00:00 | | 2006-01-31 | 13,40 | 2.594.100 | 13,52 | 13,12 | 13,12 | 00:00:00 | | 2006-02-01 | 13,35 | 2.642.900 | 13,39 | 13,05 | 13,30 | 00:00:00 | | 2006-02-02 | 13,45 | 3.244.600 | 13,80 | 13,35 | 13,38 | 00:00:00 | | 2006-02-03 | 13,48 | 1.825.900 | 13,58 | 13,40 | 13,56 | 00:00:00 | | 2006-02-06 | 13,45 | 2.645.600 | 13,48 | 13,11 | 13,37 | 00:00:00 | | 2006-02-07 | 13,39 | 2.515.600 | 13,50 | 13,14 | 13,48 | 00:00:00 | | 2006-02-08 | 13,36 | 1.449.400 | 13,40 | 13,14 | 13,20 | 00:00:00 | | 2006-02-09 | 13,60 | 2.284.600 | 13,65 | 13,35 | 13,40 | 00:00:00 | | 2006-02-10 | 13,80 | 1.914.300 | 13,80 | 13,51 | 13,61 | 00:00:00 | | 2006-02-13 | 13,70 | 1.519.900 | 13,77 | 13,45 | 13,72 | 00:00:00 | | 2006-02-14 | 13,83 | 1.181.300 | 13,85 | 13,66 | 13,66 | 00:00:00 | | 2006-02-15 | 13,79 | 2.236.200 | 13,89 | 13,72 | 13,77 | 00:00:00 | | 2006-02-16 | 13,89 | 1.532.900 | 13,98 | 13,73 | 13,80 | 00:00:00 | | 2006-02-17 | 13,86 | 773.200 | 13,94 | 13,81 | 13,89 | 00:00:00 | | 2006-02-20 | 14,00 | 1.289.300 | 14,01 | 13,71 | 13,71 | 00:00:00 | | 2006-02-21 | 14,37 | 3.483.300 | 14,70 | 14,05 | 14,05 | 00:00:00 | | 2006-02-22 | 14,50 | 2.420.800 | 14,58 | 14,17 | 14,55 | 00:00:00 | | 2006-02-23 | 14,80 | 2.430.000 | 14,90 | 14,36 | 14,50 | 00:00:00 | | 2006-02-24 | 14,88 | 1.492.300 | 14,89 | 14,70 | 14,80 | 00:00:00 | | 2006-02-27 | 14,79 | 1.593.700 | 14,89 | 14,76 | 14,88 | 00:00:00 | | 2006-02-28 | 14,53 | 2.570.300 | 14,78 | 14,30 | 14,77 | 00:00:00 | | 2006-03-01 | 14,51 | 1.130.300 | 14,63 | 14,34 | 14,45 | 00:00:00 | | 2006-03-02 | 14,65 | 1.748.900 | 14,78 | 14,45 | 14,45 | 00:00:00 | | 2006-03-03 | 15,04 | 2.484.700 | 15,05 | 14,60 | 14,61 | 00:00:00 | | 2006-03-06 | 15,08 | 1.573.500 | 15,40 | 14,90 | 15,00 | 00:00:00 | | 2006-03-07 | 15,01 | 1.551.300 | 15,33 | 14,87 | 15,00 | 00:00:00 | | 2006-03-08 | 14,64 | 1.910.000 | 15,06 | 14,51 | 15,01 | 00:00:00 | | 2006-03-09 | 14,75 | 976.000 | 14,75 | 14,62 | 14,71 | 00:00:00 | | 2006-03-10 | 14,87 | 1.035.500 | 14,87 | 14,57 | 14,80 | 00:00:00 | | 2006-03-13 | 15,21 | 1.157.000 | 15,30 | 14,89 | 14,89 | 00:00:00 | | 2006-03-14 | 15,23 | 1.669.600 | 15,36 | 14,96 | 15,12 | 00:00:00 | | 2006-03-15 | 15,30 | 1.056.500 | 15,35 | 15,12 | 15,24 | 00:00:00 | | 2006-03-16 | 15,83 | 2.854.200 | 15,92 | 15,23 | 15,36 | 00:00:00 | | 2006-03-17 | 16,04 | 2.405.000 | 16,20 | 15,54 | 15,69 | 00:00:00 | | 2006-03-20 | 16,09 | 1.153.400 | 16,24 | 15,87 | 16,04 | 00:00:00 | | 2006-03-21 | 16,08 | 1.696.500 | 16,15 | 15,77 | 16,15 | 00:00:00 | | 2006-03-22 | 15,92 | 1.153.000 | 16,04 | 15,86 | 15,91 | 00:00:00 | | 2006-03-23 | 15,89 | 1.039.600 | 15,94 | 15,82 | 15,94 | 00:00:00 | | 2006-03-24 | 15,68 | 1.077.600 | 15,99 | 15,64 | 15,89 | 00:00:00 | | 2006-03-27 | 15,86 | 1.336.000 | 15,99 | 15,76 | 15,76 | 00:00:00 | | 2006-03-28 | 15,71 | 1.744.500 | 16,00 | 15,68 | 16,00 | 00:00:00 | | 2006-03-29 | 15,69 | 1.325.700 | 15,85 | 15,53 | 15,72 | 00:00:00 | | 2006-03-30 | 15,67 | 777.200 | 15,81 | 15,59 | 15,78 | 00:00:00 | | 2006-03-31 | 15,87 | 840.600 | 15,97 | 15,60 | 15,71 | 00:00:00 | | 2006-04-03 | 15,83 | 1.413.900 | 16,05 | 15,73 | 15,98 | 00:00:00 | | 2006-04-04 | 15,62 | 1.165.500 | 15,85 | 15,55 | 15,85 | 00:00:00 | | 2006-04-05 | 15,93 | 1.527.800 | 16,00 | 15,55 | 15,55 | 00:00:00 | | 2006-04-06 | 16,55 | 3.381.200 | 16,59 | 16,03 | 16,04 | 00:00:00 | | 2006-04-07 | 16,83 | 3.246.500 | 16,95 | 16,48 | 16,55 | 00:00:00 | | 2006-04-10 | 17,00 | 2.095.500 | 17,08 | 16,69 | 16,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
