|
GAMESA - [Ticker: GAM.MC] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | GAM.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-28 | 1,567,700 | 30.51 | 31.94 | 30.20 | 31.84 | 00:00:00 | 2008-08-29 | 1,772,100 | 32.11 | 32.55 | 31.54 | 32.37 | 00:00:00 | 2008-09-01 | 1,139,800 | 32.18 | 32.52 | 31.90 | 32.24 | 00:00:00 | 2008-09-02 | 1,670,700 | 32.20 | 32.75 | 32.00 | 32.39 | 00:00:00 | 2008-09-03 | 2,092,900 | 32.02 | 32.39 | 31.32 | 31.36 | 00:00:00 | 2008-09-04 | 1,219,000 | 31.33 | 31.47 | 30.12 | 30.33 | 00:00:00 | 2008-09-05 | 1,399,700 | 30.02 | 30.24 | 29.30 | 29.34 | 00:00:00 | 2008-09-08 | 1,485,600 | 29.36 | 30.32 | 29.36 | 29.98 | 00:00:00 | 2008-09-09 | 2,585,900 | 29.78 | 29.91 | 27.97 | 28.13 | 00:00:00 | 2008-09-10 | 5,245,400 | 28.09 | 28.23 | 25.82 | 27.00 | 00:00:00 | 2008-09-11 | 3,762,300 | 27.05 | 27.25 | 25.31 | 25.96 | 00:00:00 | 2008-09-12 | 2,506,300 | 26.69 | 27.75 | 26.47 | 27.64 | 00:00:00 | 2008-09-15 | 2,364,100 | 26.11 | 27.30 | 26.02 | 26.57 | 00:00:00 | 2008-09-16 | 3,288,000 | 26.00 | 27.10 | 25.66 | 26.02 | 00:00:00 | 2008-09-17 | 2,056,000 | 27.00 | 27.30 | 25.45 | 25.56 | 00:00:00 | 2008-09-18 | 2,450,400 | 25.33 | 26.00 | 25.02 | 25.21 | 00:00:00 | 2008-09-19 | 4,053,500 | 26.05 | 27.58 | 25.80 | 27.52 | 00:00:00 | 2008-09-22 | 2,041,600 | 27.91 | 28.25 | 27.23 | 27.33 | 00:00:00 | 2008-09-23 | 2,343,800 | 27.20 | 27.25 | 26.42 | 26.48 | 00:00:00 | 2008-09-24 | 1,946,600 | 26.94 | 27.70 | 26.78 | 27.50 | 00:00:00 | 2008-09-25 | 1,551,200 | 27.22 | 27.70 | 27.16 | 27.52 | 00:00:00 | 2008-09-26 | 1,798,500 | 26.97 | 27.00 | 25.86 | 26.07 | 00:00:00 | 2008-09-29 | 2,350,600 | 26.09 | 26.14 | 23.51 | 23.96 | 00:00:00 | 2008-09-30 | 2,999,700 | 23.30 | 24.84 | 23.01 | 24.02 | 00:00:00 | 2008-10-01 | 1,958,900 | 24.70 | 25.00 | 23.82 | 24.37 | 00:00:00 | 2008-10-02 | 2,394,900 | 24.59 | 24.96 | 22.81 | 22.82 | 00:00:00 | 2008-10-03 | 2,813,800 | 22.81 | 22.82 | 21.75 | 22.49 | 00:00:00 | 2008-10-06 | 4,377,400 | 21.71 | 21.71 | 19.20 | 19.25 | 00:00:00 | 2008-10-07 | 3,547,300 | 19.79 | 20.20 | 18.90 | 19.50 | 00:00:00 | 2008-10-08 | 3,830,500 | 17.61 | 20.05 | 17.61 | 19.00 | 00:00:00 | 2008-10-09 | 2,515,900 | 18.81 | 19.50 | 18.02 | 18.13 | 00:00:00 | 2008-10-10 | 3,767,500 | 16.44 | 17.99 | 16.13 | 17.27 | 00:00:00 | 2008-10-13 | 3,508,900 | 19.65 | 20.38 | 18.66 | 20.05 | 00:00:00 | 2008-10-14 | 4,047,700 | 21.53 | 21.74 | 19.65 | 20.07 | 00:00:00 | 2008-10-15 | 2,876,100 | 19.87 | 19.89 | 17.88 | 18.12 | 00:00:00 | 2008-10-16 | 2,141,500 | 16.92 | 18.75 | 16.53 | 17.51 | 00:00:00 | 2008-10-17 | 2,192,900 | 18.51 | 18.69 | 17.11 | 17.91 | 00:00:00 | 2008-10-20 | 2,283,200 | 18.60 | 18.60 | 17.10 | 17.55 | 00:00:00 | 2008-10-21 | 3,188,300 | 18.05 | 18.43 | 17.15 | 18.03 | 00:00:00 | 2008-10-22 | 8,606,700 | 17.02 | 17.45 | 13.22 | 14.01 | 00:00:00 | 2008-10-23 | 7,188,100 | 14.59 | 14.59 | 12.01 | 13.20 | 00:00:00 | 2008-10-24 | 5,671,400 | 12.45 | 12.45 | 10.60 | 11.40 | 00:00:00 | 2008-10-27 | 4,350,600 | 10.84 | 11.05 | 10.20 | 10.52 | 00:00:00 | 2008-10-28 | 5,357,100 | 10.86 | 11.24 | 10.10 | 10.39 | 00:00:00 | 2008-10-29 | 3,341,600 | 11.30 | 11.77 | 10.88 | 11.63 | 00:00:00 | 2008-10-30 | 3,175,300 | 12.00 | 12.88 | 11.81 | 12.56 | 00:00:00 | 2008-10-31 | 3,005,500 | 12.57 | 12.81 | 12.20 | 12.75 | 00:00:00 | 2008-11-03 | 2,126,900 | 12.90 | 13.50 | 12.67 | 13.20 | 00:00:00 | 2008-11-04 | 4,769,900 | 13.48 | 15.40 | 13.26 | 15.28 | 00:00:00 | 2008-11-05 | 4,813,900 | 15.25 | 15.25 | 13.85 | 14.35 | 00:00:00 | 2008-11-06 | 5,686,800 | 13.76 | 13.77 | 11.83 | 12.03 | 00:00:00 | 2008-11-07 | 3,719,800 | 12.05 | 13.37 | 12.05 | 13.07 | 00:00:00 | 2008-11-10 | 2,831,400 | 13.55 | 14.10 | 13.25 | 13.46 | 00:00:00 | 2008-11-11 | 2,535,700 | 13.07 | 13.65 | 12.61 | 13.16 | 00:00:00 | 2008-11-12 | 2,612,200 | 13.57 | 13.65 | 12.62 | 12.94 | 00:00:00 | 2008-11-13 | 2,274,600 | 12.58 | 13.42 | 12.58 | 12.79 | 00:00:00 | 2008-11-14 | 3,336,400 | 13.47 | 13.50 | 12.25 | 12.52 | 00:00:00 | 2008-11-17 | 2,076,100 | 12.57 | 12.65 | 11.94 | 12.15 | 00:00:00 | 2008-11-18 | 2,469,800 | 12.26 | 12.32 | 11.07 | 12.14 | 00:00:00 | 2008-11-19 | 2,258,400 | 12.19 | 12.35 | 11.42 | 11.58 | 00:00:00 | 2008-11-20 | 3,657,700 | 11.11 | 11.35 | 10.51 | 10.68 | 00:00:00 | 2008-11-21 | 2,433,400 | 10.85 | 11.35 | 10.52 | 10.78 | 00:00:00 | 2008-11-24 | 3,478,200 | 11.18 | 13.20 | 11.03 | 13.16 | 00:00:00 | 2008-11-25 | 2,796,600 | 12.91 | 13.48 | 12.51 | 12.81 | 00:00:00 | 2008-11-26 | 1,928,200 | 12.70 | 13.25 | 12.41 | 12.85 | 00:00:00 | 2008-11-27 | 1,244,600 | 12.96 | 13.37 | 12.87 | 13.32 | 00:00:00 | 2008-11-28 | 1,458,200 | 13.34 | 13.40 | 12.85 | 13.12 | 00:00:00 | 2008-12-01 | 2,403,200 | 13.00 | 13.05 | 11.95 | 12.20 | 00:00:00 | 2008-12-02 | 3,665,000 | 12.17 | 13.57 | 11.77 | 13.29 | 00:00:00 | 2008-12-03 | 2,000,800 | 13.35 | 13.60 | 12.82 | 13.41 | 00:00:00 | 2008-12-04 | 2,325,000 | 13.21 | 14.02 | 12.91 | 13.15 | 00:00:00 | 2008-12-05 | 2,047,500 | 12.89 | 13.00 | 12.18 | 12.35 | 00:00:00 | 2008-12-08 | 1,556,100 | 13.09 | 13.63 | 12.92 | 13.25 | 00:00:00 | 2008-12-09 | 1,969,200 | 13.12 | 13.50 | 12.75 | 13.42 | 00:00:00 | 2008-12-10 | 2,015,000 | 13.50 | 13.90 | 13.43 | 13.64 | 00:00:00 | 2008-12-11 | 1,391,200 | 13.69 | 13.76 | 13.15 | 13.27 | 00:00:00 | 2008-12-12 | 1,879,800 | 12.98 | 13.45 | 12.78 | 13.40 | 00:00:00 | 2008-12-15 | 1,275,800 | 13.60 | 13.85 | 13.04 | 13.17 | 00:00:00 | 2008-12-16 | 1,481,600 | 13.08 | 13.54 | 13.08 | 13.37 | 00:00:00 | 2008-12-17 | 1,553,600 | 13.60 | 13.60 | 13.16 | 13.36 | 00:00:00 | 2008-12-18 | 1,720,500 | 13.35 | 13.65 | 13.34 | 13.46 | 00:00:00 | 2008-12-19 | 2,057,600 | 13.25 | 13.40 | 13.07 | 13.19 | 00:00:00 | 2008-12-22 | 1,351,200 | 13.03 | 13.19 | 12.74 | 12.74 | 00:00:00 | 2008-12-23 | 820,600 | 12.65 | 13.05 | 12.62 | 12.65 | 00:00:00 | 2008-12-29 | 1,720,900 | 12.63 | 12.78 | 12.53 | 12.62 | 00:00:00 | 2008-12-30 | 1,677,500 | 12.50 | 12.86 | 12.42 | 12.74 | 00:00:00 | 2009-01-02 | 1,446,500 | 12.90 | 13.95 | 12.74 | 13.91 | 00:00:00 | 2009-01-05 | 3,544,400 | 13.97 | 15.01 | 13.65 | 15.01 | 00:00:00 | 2009-01-06 | 1,299,200 | 15.01 | 15.38 | 14.72 | 14.93 | 00:00:00 | 2009-01-07 | 1,840,700 | 15.04 | 15.25 | 14.30 | 14.49 | 00:00:00 | 2009-01-08 | 1,878,000 | 14.20 | 14.50 | 13.80 | 14.21 | 00:00:00 | 2009-01-09 | 2,034,100 | 14.43 | 14.85 | 14.15 | 14.45 | 00:00:00 | 2009-01-12 | 1,191,800 | 14.35 | 14.59 | 14.01 | 14.13 | 00:00:00 | 2009-01-13 | 1,103,700 | 14.00 | 14.10 | 13.43 | 13.88 | 00:00:00 | 2009-01-14 | 1,563,000 | 14.02 | 14.09 | 12.71 | 12.89 | 00:00:00 | 2009-01-15 | 1,877,900 | 12.99 | 13.13 | 12.26 | 12.58 | 00:00:00 | 2009-01-16 | 2,266,700 | 13.02 | 13.44 | 12.90 | 13.03 | 00:00:00 | 2009-01-19 | 1,683,300 | 13.43 | 13.75 | 12.74 | 13.10 | 00:00:00 | 2009-01-20 | 1,852,900 | 12.97 | 13.38 | 12.41 | 12.51 | 00:00:00 | 2009-01-21 | 2,929,200 | 12.41 | 12.70 | 11.90 | 12.32 | 00:00:00 | 2009-01-22 | 1,554,900 | 12.63 | 12.79 | 12.06 | 12.20 | 00:00:00 | 2009-01-23 | 2,037,500 | 12.25 | 12.30 | 11.81 | 12.17 | 00:00:00 | 2009-01-26 | 1,634,900 | 12.20 | 12.80 | 12.08 | 12.74 | 00:00:00 | 2009-01-27 | 2,139,800 | 12.89 | 12.90 | 12.32 | 12.60 | 00:00:00 | 2009-01-28 | 1,778,900 | 12.77 | 13.40 | 12.77 | 13.32 | 00:00:00 | 2009-01-29 | 2,158,200 | 13.33 | 13.33 | 12.63 | 12.90 | 00:00:00 | 2009-01-30 | 2,262,900 | 12.90 | 13.40 | 12.71 | 13.18 | 00:00:00 | 2009-02-02 | 2,407,200 | 12.91 | 13.03 | 12.01 | 12.23 | 00:00:00 | 2009-02-03 | 2,542,800 | 12.40 | 12.72 | 12.20 | 12.64 | 00:00:00 | 2009-02-04 | 1,872,500 | 12.69 | 12.95 | 12.40 | 12.80 | 00:00:00 | 2009-02-05 | 1,686,000 | 12.52 | 12.87 | 12.36 | 12.75 | 00:00:00 | 2009-02-06 | 1,909,000 | 12.91 | 13.16 | 12.72 | 13.13 | 00:00:00 | 2009-02-09 | 1,880,200 | 13.10 | 13.71 | 12.90 | 13.64 | 00:00:00 | 2009-02-10 | 1,946,000 | 13.60 | 13.60 | 12.90 | 13.03 | 00:00:00 | 2009-02-11 | 1,992,800 | 12.80 | 13.42 | 12.79 | 13.27 | 00:00:00 | 2009-02-12 | 1,521,900 | 13.30 | 13.30 | 12.54 | 12.79 | 00:00:00 | 2009-02-13 | 1,797,000 | 13.06 | 13.28 | 13.00 | 13.25 | 00:00:00 | 2009-02-16 | 1,173,700 | 13.12 | 13.49 | 12.97 | 13.07 | 00:00:00 | 2009-02-17 | 1,464,500 | 12.90 | 13.04 | 12.53 | 12.63 | 00:00:00 | 2009-02-18 | 2,347,400 | 12.59 | 12.77 | 12.02 | 12.14 | 00:00:00 | 2009-02-19 | 2,240,200 | 12.30 | 12.45 | 12.08 | 12.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|