|
 GAMESA - [Ticker: GAM.MC] |     | | Última Transacción | 1,610 | Hora de Cotización | 2012-05-23 - 11:17 | | Variación | -0,069 (-4.11%) | Rango 52 Semanas | [1,521 - 6,730] | | Máximo | 1,660 | Mínimo | 1,604 | | Volumen | 945.712 | Volumen Medio (3m) | 2.778.003 | | Demanda / Oferta | 1,609 x 2 - 500,000 x 2 | Yield | 2,75 | | Cierre Anterior | 984,000 | PER | 54,29% | | Apertura | 1,659 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-23 | 20,46 | 6.917.200 | 20,47 | 20,02 | 20,15 | 00:00:00 | | 2006-11-24 | 20,29 | 5.088.700 | 20,50 | 20,05 | 20,48 | 00:00:00 | | 2006-11-27 | 19,92 | 3.607.100 | 20,33 | 19,92 | 20,05 | 00:00:00 | | 2006-11-28 | 19,57 | 2.522.800 | 19,89 | 19,28 | 19,83 | 00:00:00 | | 2006-11-29 | 20,04 | 2.240.500 | 20,22 | 19,65 | 19,75 | 00:00:00 | | 2006-11-30 | 19,88 | 1.496.500 | 20,24 | 19,85 | 20,15 | 00:00:00 | | 2006-12-01 | 19,25 | 3.024.800 | 19,88 | 18,95 | 19,80 | 00:00:00 | | 2006-12-04 | 19,42 | 2.694.200 | 19,63 | 18,61 | 19,16 | 00:00:00 | | 2006-12-05 | 19,85 | 1.777.200 | 19,89 | 19,44 | 19,50 | 00:00:00 | | 2006-12-06 | 19,84 | 1.176.200 | 19,95 | 19,66 | 19,85 | 00:00:00 | | 2006-12-07 | 20,01 | 1.206.700 | 20,20 | 19,60 | 19,77 | 00:00:00 | | 2006-12-08 | 19,98 | 1.380.700 | 20,08 | 19,75 | 20,00 | 00:00:00 | | 2006-12-11 | 20,27 | 1.068.100 | 20,37 | 20,00 | 20,20 | 00:00:00 | | 2006-12-12 | 20,35 | 1.158.500 | 20,74 | 20,10 | 20,19 | 00:00:00 | | 2006-12-13 | 20,48 | 1.381.100 | 20,64 | 20,17 | 20,26 | 00:00:00 | | 2006-12-14 | 20,65 | 1.324.200 | 20,69 | 20,25 | 20,59 | 00:00:00 | | 2006-12-15 | 20,65 | 1.686.100 | 20,76 | 20,45 | 20,76 | 00:00:00 | | 2006-12-18 | 20,47 | 1.337.300 | 20,74 | 20,41 | 20,71 | 00:00:00 | | 2006-12-19 | 20,25 | 1.764.000 | 20,40 | 20,11 | 20,33 | 00:00:00 | | 2006-12-20 | 20,94 | 4.612.100 | 21,03 | 20,40 | 20,40 | 00:00:00 | | 2006-12-21 | 20,94 | 1.555.500 | 21,04 | 20,80 | 20,94 | 00:00:00 | | 2006-12-22 | 20,88 | 1.135.600 | 21,13 | 20,81 | 21,04 | 00:00:00 | | 2006-12-27 | 21,01 | 651.100 | 21,03 | 20,72 | 20,85 | 00:00:00 | | 2006-12-28 | 21,00 | 1.002.600 | 21,09 | 20,83 | 21,04 | 00:00:00 | | 2006-12-29 | 20,85 | 1.258.800 | 21,21 | 20,69 | 21,02 | 00:00:00 | | 2007-01-02 | 21,62 | 1.037.300 | 21,74 | 20,97 | 20,97 | 00:00:00 | | 2007-01-03 | 21,40 | 1.809.100 | 21,61 | 21,22 | 21,56 | 00:00:00 | | 2007-01-04 | 21,23 | 1.461.200 | 21,55 | 20,91 | 21,24 | 00:00:00 | | 2007-01-05 | 20,92 | 898.300 | 21,23 | 20,81 | 21,06 | 00:00:00 | | 2007-01-08 | 21,43 | 792.100 | 21,47 | 20,88 | 20,88 | 00:00:00 | | 2007-01-09 | 20,87 | 1.541.100 | 21,60 | 20,80 | 21,50 | 00:00:00 | | 2007-01-10 | 20,30 | 2.032.500 | 20,86 | 20,05 | 20,80 | 00:00:00 | | 2007-01-11 | 20,58 | 3.448.900 | 20,77 | 20,38 | 20,38 | 00:00:00 | | 2007-01-12 | 20,75 | 1.108.400 | 20,79 | 20,53 | 20,63 | 00:00:00 | | 2007-01-15 | 20,96 | 685.700 | 21,18 | 20,88 | 20,88 | 00:00:00 | | 2007-01-16 | 20,97 | 1.036.200 | 21,13 | 20,88 | 21,07 | 00:00:00 | | 2007-01-17 | 20,84 | 3.872.200 | 21,23 | 20,62 | 21,05 | 00:00:00 | | 2007-01-18 | 20,81 | 1.007.300 | 21,00 | 20,66 | 21,00 | 00:00:00 | | 2007-01-19 | 20,60 | 788.900 | 20,81 | 20,40 | 20,81 | 00:00:00 | | 2007-01-22 | 21,15 | 2.313.900 | 21,65 | 20,75 | 20,76 | 00:00:00 | | 2007-01-23 | 21,53 | 2.146.700 | 21,91 | 21,20 | 21,20 | 00:00:00 | | 2007-01-24 | 21,67 | 1.579.200 | 21,89 | 21,54 | 21,78 | 00:00:00 | | 2007-01-25 | 21,40 | 1.817.500 | 21,70 | 21,11 | 21,67 | 00:00:00 | | 2007-01-26 | 20,74 | 2.673.600 | 21,19 | 20,72 | 21,19 | 00:00:00 | | 2007-01-29 | 20,91 | 687.800 | 20,95 | 20,68 | 20,91 | 00:00:00 | | 2007-01-30 | 20,87 | 1.247.200 | 20,93 | 20,70 | 20,88 | 00:00:00 | | 2007-01-31 | 20,95 | 1.335.200 | 21,07 | 20,75 | 20,89 | 00:00:00 | | 2007-02-01 | 21,25 | 1.484.800 | 21,38 | 21,06 | 21,20 | 00:00:00 | | 2007-02-02 | 21,30 | 959.100 | 21,40 | 21,11 | 21,38 | 00:00:00 | | 2007-02-05 | 21,50 | 868.800 | 21,50 | 21,21 | 21,34 | 00:00:00 | | 2007-02-06 | 21,63 | 915.600 | 21,66 | 21,47 | 21,55 | 00:00:00 | | 2007-02-07 | 22,44 | 2.641.300 | 22,48 | 21,71 | 21,80 | 00:00:00 | | 2007-02-08 | 22,26 | 1.216.800 | 22,68 | 21,80 | 22,45 | 00:00:00 | | 2007-02-09 | 23,08 | 2.117.300 | 23,60 | 22,26 | 22,49 | 00:00:00 | | 2007-02-12 | 23,03 | 2.036.700 | 23,07 | 22,60 | 22,96 | 00:00:00 | | 2007-02-13 | 23,10 | 1.654.500 | 23,35 | 23,02 | 23,05 | 00:00:00 | | 2007-02-14 | 23,20 | 1.030.600 | 23,28 | 23,05 | 23,11 | 00:00:00 | | 2007-02-15 | 23,91 | 2.447.500 | 24,50 | 23,55 | 23,60 | 00:00:00 | | 2007-02-16 | 23,97 | 2.255.400 | 24,10 | 23,80 | 23,96 | 00:00:00 | | 2007-02-20 | 24,14 | 3.220.900 | 25,20 | 23,80 | 24,51 | 00:00:00 | | 2007-02-21 | 23,89 | 1.512.000 | 24,50 | 23,75 | 24,40 | 00:00:00 | | 2007-02-22 | 24,00 | 2.019.400 | 24,16 | 23,90 | 23,93 | 00:00:00 | | 2007-02-23 | 23,48 | 1.790.700 | 24,14 | 23,32 | 24,14 | 00:00:00 | | 2007-02-26 | 23,38 | 1.084.300 | 23,68 | 23,20 | 23,52 | 00:00:00 | | 2007-02-27 | 22,10 | 2.705.700 | 23,22 | 21,96 | 23,22 | 00:00:00 | | 2007-02-28 | 21,71 | 2.894.200 | 22,37 | 20,50 | 20,90 | 00:00:00 | | 2007-03-01 | 21,41 | 3.558.800 | 22,38 | 21,10 | 21,89 | 00:00:00 | | 2007-03-02 | 22,12 | 3.116.800 | 22,24 | 21,54 | 21,60 | 00:00:00 | | 2007-03-05 | 21,40 | 2.136.700 | 21,59 | 21,12 | 21,15 | 00:00:00 | | 2007-03-06 | 21,97 | 1.760.800 | 22,09 | 21,55 | 21,60 | 00:00:00 | | 2007-03-07 | 22,16 | 1.560.300 | 22,34 | 21,77 | 22,16 | 00:00:00 | | 2007-03-08 | 22,92 | 1.431.800 | 22,92 | 22,35 | 22,45 | 00:00:00 | | 2007-03-09 | 22,89 | 2.135.500 | 23,24 | 22,80 | 22,97 | 00:00:00 | | 2007-03-12 | 22,90 | 1.308.000 | 23,35 | 22,50 | 23,19 | 00:00:00 | | 2007-03-13 | 22,54 | 1.066.900 | 23,10 | 22,51 | 22,90 | 00:00:00 | | 2007-03-14 | 21,87 | 2.227.900 | 22,49 | 21,20 | 21,54 | 00:00:00 | | 2007-03-15 | 22,82 | 1.849.500 | 22,85 | 22,31 | 22,70 | 00:00:00 | | 2007-03-16 | 23,19 | 2.202.000 | 23,23 | 22,52 | 22,86 | 00:00:00 | | 2007-03-19 | 23,89 | 1.573.200 | 23,93 | 23,31 | 23,41 | 00:00:00 | | 2007-03-20 | 24,29 | 2.422.600 | 24,36 | 23,75 | 23,90 | 00:00:00 | | 2007-03-21 | 24,55 | 1.569.400 | 24,59 | 24,10 | 24,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
