|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-19 | 2,240,200 | 12.30 | 12.45 | 12.08 | 12.24 | 00:00:00 | | 2009-02-20 | 2,212,800 | 12.10 | 12.10 | 11.60 | 11.80 | 00:00:00 | | 2009-02-23 | 1,140,800 | 12.08 | 12.15 | 11.25 | 11.39 | 00:00:00 | | 2009-02-24 | 1,581,300 | 11.11 | 11.41 | 10.92 | 11.23 | 00:00:00 | | 2009-02-25 | 1,609,900 | 11.48 | 11.76 | 10.90 | 11.10 | 00:00:00 | | 2009-02-26 | 1,570,600 | 11.07 | 11.70 | 11.07 | 11.45 | 00:00:00 | | 2009-02-27 | 4,768,600 | 11.01 | 11.25 | 10.31 | 10.57 | 00:00:00 | | 2009-03-02 | 2,111,700 | 10.31 | 10.34 | 9.86 | 9.93 | 00:00:00 | | 2009-03-03 | 2,986,300 | 9.90 | 9.95 | 9.26 | 9.49 | 00:00:00 | | 2009-03-04 | 3,574,300 | 9.60 | 9.83 | 9.37 | 9.51 | 00:00:00 | | 2009-03-05 | 4,407,300 | 9.45 | 9.45 | 8.42 | 8.52 | 00:00:00 | | 2009-03-06 | 3,242,300 | 8.42 | 8.62 | 8.00 | 8.22 | 00:00:00 | | 2009-03-09 | 2,362,600 | 8.22 | 8.37 | 7.74 | 8.04 | 00:00:00 | | 2009-03-10 | 3,782,200 | 8.20 | 8.97 | 8.06 | 8.93 | 00:00:00 | | 2009-03-11 | 3,101,100 | 9.08 | 9.25 | 8.60 | 8.74 | 00:00:00 | | 2009-03-12 | 2,288,400 | 8.70 | 8.76 | 8.26 | 8.68 | 00:00:00 | | 2009-03-13 | 3,573,700 | 9.26 | 9.29 | 9.05 | 9.21 | 00:00:00 | | 2009-03-16 | 1,976,000 | 9.50 | 9.55 | 9.12 | 9.34 | 00:00:00 | | 2009-03-17 | 1,953,400 | 9.74 | 9.74 | 9.16 | 9.38 | 00:00:00 | | 2009-03-18 | 2,792,900 | 9.63 | 9.68 | 8.90 | 9.06 | 00:00:00 | | 2009-03-19 | 3,567,300 | 9.15 | 9.51 | 9.00 | 9.42 | 00:00:00 | | 2009-03-20 | 2,258,000 | 9.22 | 9.38 | 9.00 | 9.25 | 00:00:00 | | 2009-03-23 | 1,722,700 | 9.40 | 9.61 | 9.19 | 9.59 | 00:00:00 | | 2009-03-24 | 2,415,600 | 9.75 | 9.85 | 9.47 | 9.63 | 00:00:00 | | 2009-03-25 | 1,666,300 | 9.54 | 9.82 | 9.49 | 9.78 | 00:00:00 | | 2009-03-26 | 1,145,600 | 9.88 | 9.98 | 9.59 | 9.98 | 00:00:00 | | 2009-03-27 | 1,538,000 | 10.07 | 10.26 | 9.58 | 9.76 | 00:00:00 | | 2009-03-30 | 1,744,000 | 9.57 | 9.57 | 9.20 | 9.26 | 00:00:00 | | 2009-03-31 | 1,831,800 | 9.40 | 9.66 | 9.26 | 9.66 | 00:00:00 | | 2009-04-01 | 1,848,800 | 9.68 | 10.00 | 9.25 | 9.87 | 00:00:00 | | 2009-04-02 | 3,229,000 | 10.06 | 11.22 | 10.05 | 11.22 | 00:00:00 | | 2009-04-03 | 3,462,500 | 11.32 | 12.09 | 10.91 | 11.79 | 00:00:00 | | 2009-04-06 | 3,953,500 | 11.83 | 12.08 | 10.82 | 11.25 | 00:00:00 | | 2009-04-07 | 2,626,200 | 11.56 | 11.56 | 10.87 | 11.23 | 00:00:00 | | 2009-04-08 | 1,857,300 | 10.90 | 11.35 | 10.75 | 11.35 | 00:00:00 | | 2009-04-09 | 1,959,800 | 11.50 | 11.80 | 11.30 | 11.80 | 00:00:00 | | 2009-04-14 | 2,045,500 | 11.87 | 12.44 | 11.66 | 12.43 | 00:00:00 | | 2009-04-15 | 1,783,200 | 12.20 | 12.50 | 12.10 | 12.37 | 00:00:00 | | 2009-04-16 | 3,036,600 | 12.50 | 13.47 | 12.38 | 12.80 | 00:00:00 | | 2009-04-17 | 2,652,900 | 13.06 | 13.24 | 12.49 | 13.06 | 00:00:00 | | 2009-04-20 | 1,437,000 | 12.90 | 13.03 | 11.96 | 12.09 | 00:00:00 | | 2009-04-21 | 1,635,900 | 11.91 | 12.29 | 11.55 | 11.99 | 00:00:00 | | 2009-04-22 | 2,381,600 | 12.10 | 12.35 | 11.90 | 12.22 | 00:00:00 | | 2009-04-23 | 2,807,600 | 12.20 | 13.23 | 12.05 | 12.86 | 00:00:00 | | 2009-04-24 | 2,016,300 | 13.04 | 13.40 | 12.70 | 13.13 | 00:00:00 | | 2009-04-27 | 1,979,500 | 12.95 | 12.95 | 12.31 | 12.68 | 00:00:00 | | 2009-04-28 | 3,823,700 | 12.30 | 13.70 | 12.09 | 13.27 | 00:00:00 | | 2009-04-29 | 2,422,800 | 13.50 | 13.90 | 13.24 | 13.82 | 00:00:00 | | 2009-04-30 | 2,708,400 | 13.90 | 14.48 | 13.63 | 14.39 | 00:00:00 | | 2009-05-04 | 4,224,100 | 14.50 | 16.59 | 14.43 | 16.41 | 00:00:00 | | 2009-05-05 | 3,820,700 | 16.40 | 16.52 | 15.03 | 15.06 | 00:00:00 | | 2009-05-06 | 2,747,900 | 15.10 | 15.84 | 15.10 | 15.68 | 00:00:00 | | 2009-05-07 | 3,564,700 | 15.99 | 16.55 | 15.50 | 15.71 | 00:00:00 | | 2009-05-08 | 3,157,400 | 15.68 | 15.98 | 15.50 | 15.66 | 00:00:00 | | 2009-05-11 | 2,418,000 | 16.09 | 16.09 | 15.51 | 15.66 | 00:00:00 | | 2009-05-12 | 4,233,200 | 15.65 | 16.15 | 14.56 | 14.78 | 00:00:00 | | 2009-05-13 | 3,974,000 | 15.22 | 15.28 | 13.82 | 13.86 | 00:00:00 | | 2009-05-14 | 1,793,400 | 13.95 | 14.63 | 13.50 | 14.48 | 00:00:00 | | 2009-05-15 | 3,245,200 | 14.70 | 15.75 | 14.55 | 15.24 | 00:00:00 | | 2009-05-18 | 3,306,800 | 14.50 | 15.25 | 14.27 | 15.19 | 00:00:00 | | 2009-05-19 | 1,981,500 | 15.46 | 15.90 | 15.45 | 15.71 | 00:00:00 | | 2009-05-20 | 3,235,400 | 16.15 | 16.64 | 15.79 | 16.41 | 00:00:00 | | 2009-05-21 | 2,393,500 | 16.22 | 16.36 | 15.90 | 16.00 | 00:00:00 | | 2009-05-22 | 1,987,100 | 15.94 | 16.35 | 15.83 | 16.16 | 00:00:00 | | 2009-05-25 | 1,517,300 | 16.24 | 16.73 | 15.70 | 16.47 | 00:00:00 | | 2009-05-26 | 2,941,600 | 16.38 | 16.49 | 15.60 | 16.22 | 00:00:00 | | 2009-05-27 | 2,225,800 | 16.35 | 17.00 | 16.35 | 16.96 | 00:00:00 | | 2009-05-28 | 2,383,300 | 16.72 | 17.08 | 16.41 | 16.62 | 00:00:00 | | 2009-05-29 | 5,040,300 | 17.00 | 17.14 | 15.69 | 15.75 | 00:00:00 | | 2009-06-01 | 2,125,100 | 16.23 | 16.85 | 16.07 | 16.78 | 00:00:00 | | 2009-06-02 | 10,173,800 | 15.60 | 15.90 | 15.22 | 15.41 | 00:00:00 | | 2009-06-03 | 8,099,600 | 15.25 | 15.30 | 14.37 | 14.43 | 00:00:00 | | 2009-06-04 | 3,521,000 | 14.53 | 14.90 | 14.49 | 14.58 | 00:00:00 | | 2009-06-05 | 4,502,500 | 14.77 | 15.02 | 14.67 | 14.73 | 00:00:00 | | 2009-06-08 | 3,364,500 | 14.75 | 14.77 | 14.11 | 14.31 | 00:00:00 | | 2009-06-09 | 3,567,600 | 14.32 | 14.75 | 14.19 | 14.60 | 00:00:00 | | 2009-06-10 | 3,021,100 | 15.00 | 15.20 | 14.43 | 14.47 | 00:00:00 | | 2009-06-11 | 2,106,100 | 14.48 | 14.93 | 14.45 | 14.84 | 00:00:00 | | 2009-06-12 | 1,673,700 | 14.90 | 15.05 | 14.70 | 14.85 | 00:00:00 | | 2009-06-15 | 1,876,400 | 14.82 | 14.82 | 14.33 | 14.35 | 00:00:00 | | 2009-06-16 | 1,116,300 | 14.35 | 14.48 | 14.20 | 14.21 | 00:00:00 | | 2009-06-17 | 2,691,000 | 14.13 | 14.16 | 13.51 | 13.62 | 00:00:00 | | 2009-06-18 | 3,728,500 | 13.69 | 13.82 | 13.15 | 13.31 | 00:00:00 | | 2009-06-19 | 3,999,600 | 13.35 | 14.06 | 13.32 | 14.04 | 00:00:00 | | 2009-06-22 | 2,494,800 | 14.03 | 14.03 | 13.02 | 13.03 | 00:00:00 | | 2009-06-23 | 2,854,600 | 12.88 | 13.24 | 12.81 | 12.99 | 00:00:00 | | 2009-06-24 | 2,366,200 | 13.09 | 13.60 | 12.91 | 13.49 | 00:00:00 | | 2009-06-25 | 2,251,900 | 13.48 | 13.74 | 13.15 | 13.44 | 00:00:00 | | 2009-06-26 | 2,724,700 | 13.51 | 13.77 | 13.23 | 13.41 | 00:00:00 | | 2009-06-29 | 1,750,300 | 13.52 | 13.77 | 13.40 | 13.55 | 00:00:00 | | 2009-06-30 | 2,241,800 | 13.73 | 13.74 | 13.45 | 13.51 | 00:00:00 | | 2009-07-01 | 2,630,200 | 13.57 | 14.23 | 13.56 | 14.02 | 00:00:00 | | 2009-07-02 | 2,131,700 | 14.01 | 14.19 | 13.49 | 13.49 | 00:00:00 | | 2009-07-03 | 905,900 | 13.65 | 13.69 | 13.30 | 13.41 | 00:00:00 | | 2009-07-06 | 1,795,500 | 13.30 | 13.30 | 12.88 | 12.88 | 00:00:00 | | 2009-07-07 | 1,770,800 | 13.02 | 13.15 | 12.75 | 12.75 | 00:00:00 | | 2009-07-08 | 1,693,700 | 12.63 | 12.81 | 12.32 | 12.45 | 00:00:00 | | 2009-07-09 | 2,012,400 | 12.55 | 12.80 | 12.32 | 12.44 | 00:00:00 | | 2009-07-10 | 2,241,600 | 12.31 | 12.57 | 12.26 | 12.42 | 00:00:00 | | 2009-07-13 | 1,304,500 | 12.47 | 12.63 | 12.26 | 12.60 | 00:00:00 | | 2009-07-14 | 2,148,500 | 12.72 | 12.90 | 12.61 | 12.78 | 00:00:00 | | 2009-07-15 | 2,058,900 | 12.95 | 13.38 | 12.87 | 13.24 | 00:00:00 | | 2009-07-16 | 1,847,300 | 13.34 | 13.63 | 13.23 | 13.43 | 00:00:00 | | 2009-07-17 | 1,877,700 | 13.59 | 13.80 | 13.50 | 13.60 | 00:00:00 | | 2009-07-20 | 2,220,800 | 13.80 | 14.00 | 13.70 | 13.79 | 00:00:00 | | 2009-07-21 | 1,996,700 | 13.89 | 14.05 | 13.80 | 13.93 | 00:00:00 | | 2009-07-22 | 2,208,900 | 13.85 | 14.28 | 13.84 | 13.98 | 00:00:00 | | 2009-07-23 | 2,572,000 | 14.08 | 14.47 | 14.02 | 14.45 | 00:00:00 | | 2009-07-24 | 4,443,300 | 14.48 | 15.05 | 14.26 | 14.99 | 00:00:00 | | 2009-07-27 | 2,088,600 | 15.11 | 15.18 | 14.80 | 15.00 | 00:00:00 | | 2009-07-28 | 1,327,900 | 14.88 | 15.09 | 13.70 | 14.36 | 00:00:00 | | 2009-07-29 | 2,429,900 | 14.36 | 14.45 | 13.75 | 13.97 | 00:00:00 | | 2009-07-30 | 4,279,800 | 14.38 | 15.22 | 14.21 | 15.10 | 00:00:00 | | 2009-07-31 | 3,179,900 | 15.12 | 15.71 | 15.02 | 15.18 | 00:00:00 | | 2009-08-03 | 1,957,100 | 15.18 | 15.57 | 15.03 | 15.49 | 00:00:00 | | 2009-08-04 | 1,247,900 | 15.52 | 15.53 | 15.06 | 15.44 | 00:00:00 | | 2009-08-05 | 1,708,600 | 15.48 | 15.48 | 14.89 | 15.00 | 00:00:00 | | 2009-08-06 | 1,035,700 | 15.15 | 15.39 | 14.91 | 15.00 | 00:00:00 | | 2009-08-07 | 1,326,000 | 14.86 | 15.19 | 14.68 | 15.05 | 00:00:00 | | 2009-08-10 | 942,700 | 15.16 | 15.29 | 14.82 | 15.15 | 00:00:00 | | 2009-08-11 | 1,309,700 | 15.26 | 15.30 | 14.93 | 15.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
