|
 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 | | 2006-04-10 | 17,00 | 2.095.500 | 17,08 | 16,69 | 16,90 | 00:00:00 | | 2006-04-11 | 17,01 | 1.411.600 | 17,07 | 16,90 | 16,90 | 00:00:00 | | 2006-04-12 | 16,81 | 1.839.400 | 16,95 | 16,62 | 16,94 | 00:00:00 | | 2006-04-13 | 17,08 | 820.400 | 17,19 | 16,85 | 16,87 | 00:00:00 | | 2006-04-14 | 17,08 | 0 | 17,08 | 17,08 | 17,08 | 00:00:00 | | 2006-04-17 | 17,08 | 0 | 17,08 | 17,08 | 17,08 | 00:00:00 | | 2006-04-18 | 17,38 | 2.329.600 | 17,68 | 16,95 | 17,10 | 00:00:00 | | 2006-04-19 | 17,75 | 3.110.200 | 17,75 | 17,28 | 17,32 | 00:00:00 | | 2006-04-20 | 17,70 | 1.231.700 | 17,76 | 17,50 | 17,76 | 00:00:00 | | 2006-04-21 | 17,99 | 1.416.700 | 18,01 | 17,53 | 17,70 | 00:00:00 | | 2006-04-24 | 17,66 | 2.505.600 | 17,99 | 17,65 | 17,93 | 00:00:00 | | 2006-04-25 | 17,63 | 903.400 | 17,85 | 17,51 | 17,52 | 00:00:00 | | 2006-04-26 | 17,45 | 958.100 | 17,70 | 17,42 | 17,62 | 00:00:00 | | 2006-04-27 | 17,00 | 2.074.100 | 17,55 | 16,81 | 17,41 | 00:00:00 | | 2006-04-28 | 17,23 | 1.626.500 | 17,30 | 16,70 | 16,93 | 00:00:00 | | 2006-05-01 | 17,23 | 0 | 17,23 | 17,23 | 17,23 | 00:00:00 | | 2006-05-02 | 18,00 | 2.989.100 | 18,50 | 17,30 | 17,30 | 00:00:00 | | 2006-05-03 | 18,19 | 3.062.700 | 18,35 | 17,80 | 18,08 | 00:00:00 | | 2006-05-04 | 19,34 | 6.599.700 | 20,14 | 18,12 | 18,24 | 00:00:00 | | 2006-05-05 | 19,40 | 2.919.700 | 19,80 | 19,15 | 19,34 | 00:00:00 | | 2006-05-08 | 19,61 | 1.351.600 | 19,73 | 19,40 | 19,40 | 00:00:00 | | 2006-05-09 | 19,24 | 1.760.200 | 19,50 | 19,05 | 19,46 | 00:00:00 | | 2006-05-10 | 19,03 | 2.936.000 | 19,25 | 18,91 | 19,24 | 00:00:00 | | 2006-05-11 | 18,97 | 1.482.100 | 19,13 | 18,92 | 19,11 | 00:00:00 | | 2006-05-12 | 18,43 | 1.906.800 | 18,90 | 18,18 | 18,90 | 00:00:00 | | 2006-05-15 | 17,54 | 3.066.200 | 18,42 | 17,45 | 18,25 | 00:00:00 | | 2006-05-16 | 17,50 | 3.423.400 | 17,78 | 16,87 | 17,49 | 00:00:00 | | 2006-05-17 | 17,40 | 6.099.800 | 18,02 | 17,00 | 17,05 | 00:00:00 | | 2006-05-18 | 17,02 | 2.105.600 | 17,47 | 16,62 | 16,88 | 00:00:00 | | 2006-05-19 | 16,89 | 1.490.300 | 17,17 | 16,71 | 16,79 | 00:00:00 | | 2006-05-22 | 16,09 | 3.604.800 | 16,89 | 15,80 | 16,89 | 00:00:00 | | 2006-05-23 | 16,83 | 2.825.600 | 16,95 | 15,90 | 16,01 | 00:00:00 | | 2006-05-24 | 16,20 | 2.804.600 | 16,83 | 15,95 | 16,57 | 00:00:00 | | 2006-05-25 | 16,50 | 1.704.000 | 16,65 | 16,20 | 16,25 | 00:00:00 | | 2006-05-26 | 16,53 | 1.475.100 | 16,89 | 16,53 | 16,87 | 00:00:00 | | 2006-05-29 | 16,70 | 1.076.800 | 16,90 | 16,43 | 16,43 | 00:00:00 | | 2006-05-30 | 16,37 | 1.273.000 | 16,83 | 16,27 | 16,62 | 00:00:00 | | 2006-05-31 | 16,30 | 2.370.600 | 16,30 | 15,95 | 16,04 | 00:00:00 | | 2006-06-01 | 16,28 | 1.310.800 | 16,52 | 16,05 | 16,33 | 00:00:00 | | 2006-06-02 | 16,19 | 1.793.500 | 16,38 | 16,15 | 16,34 | 00:00:00 | | 2006-06-05 | 16,08 | 766.600 | 16,34 | 16,00 | 16,19 | 00:00:00 | | 2006-06-06 | 15,52 | 2.567.300 | 15,86 | 15,50 | 15,67 | 00:00:00 | | 2006-06-07 | 15,72 | 1.991.000 | 16,15 | 15,60 | 15,76 | 00:00:00 | | 2006-06-08 | 15,15 | 2.997.300 | 15,69 | 15,15 | 15,28 | 00:00:00 | | 2006-06-09 | 15,32 | 1.010.400 | 15,48 | 15,26 | 15,39 | 00:00:00 | | 2006-06-12 | 15,15 | 751.600 | 15,43 | 15,07 | 15,30 | 00:00:00 | | 2006-06-13 | 14,50 | 3.522.400 | 15,00 | 14,22 | 15,00 | 00:00:00 | | 2006-06-14 | 14,80 | 1.427.000 | 14,92 | 14,49 | 14,54 | 00:00:00 | | 2006-06-19 | 15,61 | 1.752.200 | 15,65 | 15,15 | 15,40 | 00:00:00 | | 2006-06-20 | 15,55 | 1.675.600 | 15,67 | 15,35 | 15,47 | 00:00:00 | | 2006-06-21 | 15,59 | 1.551.600 | 15,70 | 15,26 | 15,65 | 00:00:00 | | 2006-06-22 | 16,07 | 3.007.300 | 16,16 | 15,70 | 15,82 | 00:00:00 | | 2006-06-23 | 16,03 | 4.500.400 | 16,34 | 15,91 | 16,10 | 00:00:00 | | 2006-06-26 | 15,94 | 4.967.800 | 16,20 | 15,91 | 16,16 | 00:00:00 | | 2006-06-27 | 15,83 | 1.863.500 | 16,14 | 15,75 | 16,03 | 00:00:00 | | 2006-06-28 | 16,15 | 7.513.600 | 16,30 | 15,54 | 15,75 | 00:00:00 | | 2006-06-29 | 16,50 | 2.730.500 | 16,60 | 16,17 | 16,20 | 00:00:00 | | 2006-06-30 | 16,76 | 5.489.500 | 16,95 | 16,69 | 16,78 | 00:00:00 | | 2006-07-03 | 17,16 | 1.506.200 | 17,24 | 16,88 | 16,90 | 00:00:00 | | 2006-07-04 | 17,05 | 1.444.800 | 17,20 | 16,88 | 17,16 | 00:00:00 | | 2006-07-05 | 17,21 | 3.101.300 | 17,48 | 16,91 | 17,00 | 00:00:00 | | 2006-07-06 | 16,90 | 31.791.500 | 17,34 | 16,82 | 17,20 | 00:00:00 | | 2006-07-07 | 16,83 | 4.360.100 | 16,92 | 16,63 | 16,88 | 00:00:00 | | 2006-07-10 | 17,12 | 1.887.200 | 17,23 | 16,71 | 16,82 | 00:00:00 | | 2006-07-11 | 16,75 | 1.758.000 | 17,11 | 16,71 | 17,05 | 00:00:00 | | 2006-07-12 | 16,87 | 1.026.500 | 16,99 | 16,82 | 16,88 | 00:00:00 | | 2006-07-13 | 16,64 | 1.022.600 | 16,99 | 16,52 | 16,85 | 00:00:00 | | 2006-07-14 | 16,37 | 1.353.600 | 16,75 | 16,31 | 16,51 | 00:00:00 | | 2006-07-17 | 15,90 | 1.520.500 | 16,35 | 15,87 | 16,30 | 00:00:00 | | 2006-07-18 | 15,92 | 781.300 | 16,07 | 15,78 | 15,93 | 00:00:00 | | 2006-07-19 | 16,45 | 1.092.600 | 16,47 | 16,07 | 16,08 | 00:00:00 | | 2006-07-20 | 16,43 | 1.114.300 | 16,79 | 16,35 | 16,70 | 00:00:00 | | 2006-07-21 | 16,17 | 954.100 | 16,57 | 16,11 | 16,31 | 00:00:00 | | 2006-07-24 | 16,62 | 911.300 | 16,68 | 16,17 | 16,25 | 00:00:00 | | 2006-07-25 | 16,66 | 964.100 | 16,75 | 16,51 | 16,67 | 00:00:00 | | 2006-07-26 | 16,88 | 717.800 | 16,95 | 16,55 | 16,73 | 00:00:00 | | 2006-07-27 | 16,85 | 1.597.000 | 17,13 | 16,75 | 16,95 | 00:00:00 | | 2006-07-28 | 16,82 | 1.489.300 | 17,10 | 16,62 | 16,78 | 00:00:00 | | 2006-07-31 | 16,70 | 1.471.800 | 16,91 | 16,63 | 16,80 | 00:00:00 | | 2006-08-01 | 16,88 | 1.078.100 | 17,01 | 16,67 | 16,67 | 00:00:00 | | 2006-08-02 | 16,96 | 4.324.200 | 17,03 | 16,85 | 16,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
