|
 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 | | 2006-08-02 | 16,96 | 4.324.200 | 17,03 | 16,85 | 16,94 | 00:00:00 | | 2006-08-03 | 16,66 | 898.100 | 16,93 | 16,55 | 16,92 | 00:00:00 | | 2006-08-04 | 16,85 | 595.000 | 16,87 | 16,60 | 16,78 | 00:00:00 | | 2006-08-07 | 16,61 | 1.175.700 | 16,86 | 16,50 | 16,86 | 00:00:00 | | 2006-08-08 | 16,71 | 574.300 | 16,78 | 16,55 | 16,70 | 00:00:00 | | 2006-08-09 | 16,85 | 820.300 | 16,89 | 16,60 | 16,71 | 00:00:00 | | 2006-08-10 | 16,58 | 1.065.300 | 16,79 | 16,30 | 16,72 | 00:00:00 | | 2006-08-11 | 16,55 | 838.000 | 16,69 | 16,45 | 16,59 | 00:00:00 | | 2006-08-14 | 16,78 | 578.400 | 16,80 | 16,63 | 16,70 | 00:00:00 | | 2006-08-15 | 16,85 | 455.200 | 16,89 | 16,62 | 16,74 | 00:00:00 | | 2006-08-16 | 17,16 | 875.700 | 17,26 | 16,78 | 16,81 | 00:00:00 | | 2006-08-17 | 17,17 | 1.023.600 | 17,43 | 17,13 | 17,21 | 00:00:00 | | 2006-08-18 | 16,90 | 1.622.900 | 17,28 | 16,80 | 17,17 | 00:00:00 | | 2006-08-21 | 17,01 | 671.800 | 17,09 | 16,82 | 16,89 | 00:00:00 | | 2006-08-22 | 16,84 | 1.551.900 | 17,13 | 16,63 | 17,06 | 00:00:00 | | 2006-08-23 | 16,71 | 757.300 | 16,95 | 16,71 | 16,92 | 00:00:00 | | 2006-08-24 | 16,74 | 2.029.200 | 16,88 | 16,60 | 16,75 | 00:00:00 | | 2006-08-25 | 16,60 | 928.400 | 16,84 | 16,59 | 16,73 | 00:00:00 | | 2006-08-28 | 16,57 | 1.073.200 | 16,62 | 16,35 | 16,52 | 00:00:00 | | 2006-08-29 | 16,52 | 1.230.600 | 16,66 | 16,41 | 16,55 | 00:00:00 | | 2006-08-30 | 16,65 | 880.700 | 16,72 | 16,52 | 16,60 | 00:00:00 | | 2006-08-31 | 16,45 | 1.068.200 | 16,65 | 16,41 | 16,61 | 00:00:00 | | 2006-09-01 | 16,45 | 721.800 | 16,64 | 16,41 | 16,55 | 00:00:00 | | 2006-09-04 | 16,69 | 747.800 | 16,71 | 16,50 | 16,51 | 00:00:00 | | 2006-09-05 | 16,51 | 711.400 | 16,72 | 16,44 | 16,64 | 00:00:00 | | 2006-09-06 | 16,39 | 1.237.800 | 16,64 | 16,35 | 16,56 | 00:00:00 | | 2006-09-07 | 16,07 | 962.600 | 16,33 | 16,05 | 16,33 | 00:00:00 | | 2006-09-08 | 16,10 | 794.000 | 16,28 | 16,03 | 16,16 | 00:00:00 | | 2006-09-11 | 16,00 | 775.300 | 16,08 | 15,81 | 16,01 | 00:00:00 | | 2006-09-12 | 16,13 | 1.198.700 | 16,14 | 15,90 | 16,01 | 00:00:00 | | 2006-09-13 | 16,58 | 2.484.500 | 16,70 | 16,16 | 16,37 | 00:00:00 | | 2006-09-14 | 16,50 | 2.243.900 | 16,92 | 16,45 | 16,58 | 00:00:00 | | 2006-09-15 | 16,50 | 1.844.700 | 16,69 | 16,50 | 16,51 | 00:00:00 | | 2006-09-18 | 16,58 | 1.648.400 | 16,68 | 16,34 | 16,55 | 00:00:00 | | 2006-09-19 | 16,36 | 948.500 | 16,62 | 16,32 | 16,62 | 00:00:00 | | 2006-09-20 | 16,54 | 1.021.100 | 16,58 | 16,40 | 16,44 | 00:00:00 | | 2006-09-21 | 16,39 | 908.800 | 16,60 | 16,35 | 16,51 | 00:00:00 | | 2006-09-22 | 16,30 | 812.200 | 16,44 | 16,24 | 16,30 | 00:00:00 | | 2006-09-25 | 16,18 | 909.100 | 16,43 | 16,12 | 16,30 | 00:00:00 | | 2006-09-26 | 17,12 | 3.732.100 | 17,16 | 16,40 | 16,40 | 00:00:00 | | 2006-09-27 | 17,30 | 4.794.300 | 17,79 | 17,12 | 17,50 | 00:00:00 | | 2006-09-28 | 17,43 | 2.157.100 | 17,73 | 17,21 | 17,33 | 00:00:00 | | 2006-09-29 | 17,28 | 2.000.900 | 17,49 | 17,14 | 17,40 | 00:00:00 | | 2006-10-02 | 17,44 | 988.200 | 17,52 | 17,25 | 17,30 | 00:00:00 | | 2006-10-03 | 17,28 | 1.576.300 | 17,44 | 17,05 | 17,44 | 00:00:00 | | 2006-10-04 | 17,58 | 4.732.200 | 18,28 | 17,58 | 18,15 | 00:00:00 | | 2006-10-05 | 17,73 | 1.784.400 | 17,78 | 17,48 | 17,78 | 00:00:00 | | 2006-10-06 | 17,63 | 1.045.800 | 17,70 | 17,45 | 17,70 | 00:00:00 | | 2006-10-09 | 17,75 | 1.422.000 | 17,84 | 17,55 | 17,63 | 00:00:00 | | 2006-10-11 | 17,77 | 788.700 | 17,83 | 17,63 | 17,72 | 00:00:00 | | 2006-10-12 | 17,84 | 573.300 | 17,94 | 17,72 | 17,77 | 00:00:00 | | 2006-10-13 | 17,87 | 1.067.000 | 17,97 | 17,79 | 17,88 | 00:00:00 | | 2006-10-16 | 17,95 | 1.104.400 | 17,95 | 17,76 | 17,92 | 00:00:00 | | 2006-10-17 | 17,65 | 1.151.000 | 18,09 | 17,51 | 17,79 | 00:00:00 | | 2006-10-18 | 17,90 | 1.016.100 | 17,99 | 17,75 | 17,75 | 00:00:00 | | 2006-10-19 | 18,21 | 1.866.700 | 18,34 | 17,80 | 17,86 | 00:00:00 | | 2006-10-20 | 18,35 | 1.694.800 | 18,69 | 18,29 | 18,34 | 00:00:00 | | 2006-10-23 | 18,52 | 1.352.700 | 18,55 | 18,04 | 18,35 | 00:00:00 | | 2006-10-24 | 18,31 | 1.138.500 | 18,56 | 18,28 | 18,55 | 00:00:00 | | 2006-10-25 | 18,37 | 769.600 | 18,50 | 18,29 | 18,37 | 00:00:00 | | 2006-10-26 | 18,25 | 504.000 | 18,45 | 18,25 | 18,34 | 00:00:00 | | 2006-10-27 | 18,17 | 628.500 | 18,39 | 18,06 | 18,24 | 00:00:00 | | 2006-10-30 | 17,99 | 1.263.100 | 18,08 | 17,65 | 18,00 | 00:00:00 | | 2006-10-31 | 17,99 | 1.066.400 | 18,05 | 17,85 | 18,03 | 00:00:00 | | 2006-11-01 | 18,16 | 554.000 | 18,29 | 18,00 | 18,00 | 00:00:00 | | 2006-11-02 | 17,86 | 906.300 | 18,19 | 17,71 | 18,14 | 00:00:00 | | 2006-11-03 | 17,81 | 1.631.600 | 18,04 | 17,65 | 17,96 | 00:00:00 | | 2006-11-06 | 18,33 | 2.510.800 | 18,51 | 17,73 | 17,81 | 00:00:00 | | 2006-11-07 | 18,69 | 1.612.300 | 18,70 | 18,37 | 18,50 | 00:00:00 | | 2006-11-08 | 18,30 | 2.273.800 | 18,68 | 18,20 | 18,68 | 00:00:00 | | 2006-11-09 | 18,31 | 905.700 | 18,46 | 18,27 | 18,39 | 00:00:00 | | 2006-11-10 | 18,20 | 857.900 | 18,30 | 18,20 | 18,23 | 00:00:00 | | 2006-11-13 | 18,44 | 1.305.800 | 18,60 | 18,25 | 18,25 | 00:00:00 | | 2006-11-14 | 18,54 | 946.600 | 18,67 | 18,46 | 18,55 | 00:00:00 | | 2006-11-15 | 19,14 | 2.531.600 | 19,17 | 18,63 | 18,70 | 00:00:00 | | 2006-11-16 | 19,14 | 1.676.800 | 19,29 | 18,99 | 19,20 | 00:00:00 | | 2006-11-17 | 19,11 | 2.491.000 | 19,20 | 19,00 | 19,14 | 00:00:00 | | 2006-11-20 | 19,32 | 1.795.300 | 19,40 | 18,96 | 19,11 | 00:00:00 | | 2006-11-21 | 19,33 | 1.960.000 | 19,44 | 19,22 | 19,31 | 00:00:00 | | 2006-11-22 | 20,00 | 4.861.200 | 20,17 | 19,37 | 19,40 | 00:00:00 | | 2006-11-23 | 20,46 | 6.917.200 | 20,47 | 20,02 | 20,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
