|
 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 | | 2009-08-11 | 1,309,700 | 15.26 | 15.30 | 14.93 | 15.02 | 00:00:00 | | 2009-08-12 | 1,060,800 | 14.94 | 15.24 | 14.81 | 15.16 | 00:00:00 | | 2009-08-13 | 2,470,100 | 15.20 | 15.74 | 15.15 | 15.63 | 00:00:00 | | 2009-08-14 | 1,882,700 | 15.66 | 16.05 | 15.28 | 15.44 | 00:00:00 | | 2009-08-17 | 1,509,500 | 15.16 | 15.35 | 14.76 | 14.86 | 00:00:00 | | 2009-08-18 | 1,734,800 | 14.90 | 15.20 | 14.90 | 15.10 | 00:00:00 | | 2009-08-19 | 1,193,800 | 15.02 | 15.14 | 14.75 | 15.00 | 00:00:00 | | 2009-08-20 | 941,700 | 15.23 | 15.40 | 15.12 | 15.39 | 00:00:00 | | 2009-08-21 | 1,644,700 | 15.31 | 15.69 | 15.29 | 15.69 | 00:00:00 | | 2009-08-24 | 1,093,900 | 15.80 | 15.98 | 15.74 | 15.88 | 00:00:00 | | 2009-08-25 | 1,336,400 | 15.78 | 16.01 | 15.69 | 15.98 | 00:00:00 | | 2009-08-26 | 890,500 | 15.86 | 15.99 | 15.55 | 15.71 | 00:00:00 | | 2009-08-27 | 1,220,000 | 15.79 | 15.89 | 15.45 | 15.53 | 00:00:00 | | 2009-08-28 | 1,102,100 | 15.70 | 15.88 | 15.53 | 15.61 | 00:00:00 | | 2009-08-31 | 924,400 | 15.47 | 15.63 | 15.27 | 15.27 | 00:00:00 | | 2009-09-01 | 1,046,000 | 15.35 | 15.48 | 15.01 | 15.05 | 00:00:00 | | 2009-09-02 | 1,938,000 | 15.02 | 15.04 | 14.46 | 14.77 | 00:00:00 | | 2009-09-03 | 1,195,300 | 14.92 | 15.36 | 14.65 | 15.00 | 00:00:00 | | 2009-09-04 | 1,250,300 | 15.06 | 15.37 | 15.06 | 15.28 | 00:00:00 | | 2009-09-07 | 735,500 | 15.48 | 15.69 | 15.40 | 15.60 | 00:00:00 | | 2009-09-08 | 1,288,100 | 15.69 | 15.84 | 15.63 | 15.81 | 00:00:00 | | 2009-09-09 | 1,347,000 | 15.79 | 15.99 | 15.64 | 15.97 | 00:00:00 | | 2009-09-10 | 1,591,900 | 16.00 | 16.25 | 15.73 | 15.82 | 00:00:00 | | 2009-09-11 | 1,974,700 | 15.90 | 16.50 | 15.90 | 15.94 | 00:00:00 | | 2009-09-14 | 1,079,100 | 15.77 | 16.20 | 15.57 | 16.09 | 00:00:00 | | 2009-09-15 | 1,432,700 | 16.18 | 16.37 | 16.05 | 16.26 | 00:00:00 | | 2009-09-16 | 1,375,400 | 16.31 | 16.63 | 16.31 | 16.45 | 00:00:00 | | 2009-09-17 | 1,507,900 | 16.66 | 16.70 | 15.86 | 16.19 | 00:00:00 | | 2009-09-18 | 1,547,100 | 16.00 | 16.25 | 15.99 | 15.99 | 00:00:00 | | 2009-09-21 | 823,500 | 16.01 | 16.12 | 15.72 | 15.78 | 00:00:00 | | 2009-09-22 | 1,212,400 | 15.70 | 16.20 | 15.70 | 15.81 | 00:00:00 | | 2009-09-23 | 1,463,900 | 15.76 | 15.88 | 15.52 | 15.64 | 00:00:00 | | 2009-09-24 | 1,568,900 | 15.63 | 15.78 | 15.36 | 15.44 | 00:00:00 | | 2009-09-25 | 909,300 | 15.46 | 15.49 | 15.13 | 15.22 | 00:00:00 | | 2009-09-28 | 1,076,500 | 15.28 | 15.74 | 15.04 | 15.66 | 00:00:00 | | 2009-09-29 | 1,393,200 | 15.72 | 15.72 | 15.35 | 15.46 | 00:00:00 | | 2009-09-30 | 1,551,000 | 15.51 | 15.69 | 15.11 | 15.31 | 00:00:00 | | 2009-10-01 | 1,353,000 | 15.30 | 15.54 | 14.91 | 15.01 | 00:00:00 | | 2009-10-02 | 1,766,400 | 14.80 | 14.92 | 14.53 | 14.75 | 00:00:00 | | 2009-10-05 | 1,512,700 | 14.73 | 14.78 | 14.43 | 14.51 | 00:00:00 | | 2009-10-06 | 2,241,100 | 14.69 | 14.94 | 14.53 | 14.91 | 00:00:00 | | 2009-10-07 | 1,062,900 | 14.92 | 15.10 | 14.69 | 14.73 | 00:00:00 | | 2009-10-08 | 976,100 | 15.03 | 15.15 | 14.71 | 14.85 | 00:00:00 | | 2009-10-09 | 7,491,100 | 14.70 | 14.74 | 13.70 | 13.85 | 00:00:00 | | 2009-10-12 | 3,192,400 | 14.00 | 14.07 | 13.52 | 13.58 | 00:00:00 | | 2009-10-13 | 2,554,700 | 13.60 | 13.72 | 13.41 | 13.48 | 00:00:00 | | 2009-10-14 | 2,801,600 | 13.56 | 13.74 | 13.48 | 13.56 | 00:00:00 | | 2009-10-15 | 4,004,800 | 13.99 | 14.09 | 13.65 | 13.75 | 00:00:00 | | 2009-10-16 | 3,486,600 | 13.65 | 14.06 | 13.51 | 13.63 | 00:00:00 | | 2009-10-19 | 2,838,300 | 13.65 | 13.86 | 13.50 | 13.52 | 00:00:00 | | 2009-10-20 | 1,975,200 | 13.63 | 13.65 | 13.26 | 13.26 | 00:00:00 | | 2009-10-21 | 3,517,100 | 13.25 | 13.45 | 12.86 | 12.96 | 00:00:00 | | 2009-10-22 | 4,231,500 | 12.75 | 12.94 | 12.50 | 12.65 | 00:00:00 | | 2009-10-23 | 2,747,600 | 12.89 | 13.14 | 12.72 | 12.75 | 00:00:00 | | 2009-10-26 | 1,540,400 | 12.89 | 12.98 | 12.60 | 12.63 | 00:00:00 | | 2009-10-27 | 4,165,800 | 12.76 | 13.25 | 12.73 | 12.97 | 00:00:00 | | 2009-10-28 | 3,099,800 | 12.99 | 13.15 | 12.55 | 12.60 | 00:00:00 | | 2009-10-29 | 2,829,200 | 12.56 | 12.95 | 12.45 | 12.70 | 00:00:00 | | 2009-10-30 | 2,442,100 | 12.80 | 12.94 | 12.38 | 12.48 | 00:00:00 | | 2009-11-02 | 2,424,100 | 12.53 | 12.73 | 12.31 | 12.39 | 00:00:00 | | 2009-11-03 | 3,233,100 | 12.30 | 12.32 | 11.85 | 12.07 | 00:00:00 | | 2009-11-04 | 2,231,400 | 12.19 | 12.73 | 12.11 | 12.60 | 00:00:00 | | 2009-11-05 | 1,617,000 | 12.47 | 12.94 | 12.38 | 12.77 | 00:00:00 | | 2009-11-06 | 1,754,500 | 12.77 | 13.00 | 12.51 | 12.67 | 00:00:00 | | 2009-11-09 | 2,505,700 | 12.96 | 13.44 | 12.92 | 13.44 | 00:00:00 | | 2009-11-10 | 3,380,500 | 13.56 | 13.83 | 13.31 | 13.44 | 00:00:00 | | 2009-11-11 | 2,419,100 | 13.69 | 13.88 | 13.53 | 13.72 | 00:00:00 | | 2009-11-13 | 1,954,600 | 13.45 | 13.74 | 13.32 | 13.52 | 00:00:00 | | 2009-11-16 | 2,089,000 | 13.62 | 13.70 | 13.36 | 13.54 | 00:00:00 | | 2009-11-17 | 2,397,300 | 13.50 | 13.50 | 13.24 | 13.26 | 00:00:00 | | 2009-11-18 | 2,578,300 | 13.50 | 13.70 | 13.48 | 13.57 | 00:00:00 | | 2009-11-19 | 2,379,100 | 13.58 | 13.69 | 13.51 | 13.59 | 00:00:00 | | 2009-11-20 | 2,271,900 | 13.69 | 13.69 | 13.11 | 13.20 | 00:00:00 | | 2009-11-23 | 1,009,200 | 13.40 | 13.52 | 13.35 | 13.45 | 00:00:00 | | 2009-11-24 | 1,105,700 | 13.36 | 13.55 | 13.25 | 13.30 | 00:00:00 | | 2009-11-25 | 1,271,100 | 13.43 | 13.46 | 13.02 | 13.19 | 00:00:00 | | 2009-11-26 | 1,569,200 | 13.02 | 13.05 | 12.80 | 12.80 | 00:00:00 | | 2009-11-27 | 1,898,900 | 12.63 | 12.95 | 12.56 | 12.84 | 00:00:00 | | 2009-11-30 | 1,843,500 | 12.93 | 13.00 | 12.60 | 12.70 | 00:00:00 | | 2009-12-01 | 2,108,700 | 12.83 | 12.90 | 12.62 | 12.76 | 00:00:00 | | 2009-12-02 | 1,706,300 | 12.76 | 12.90 | 12.62 | 12.74 | 00:00:00 | | 2009-12-04 | 2,289,400 | 12.51 | 12.65 | 12.37 | 12.58 | 00:00:00 | | 2009-12-07 | 2,038,600 | 12.70 | 12.89 | 12.58 | 12.78 | 00:00:00 | | 2009-12-09 | 3,156,200 | 12.60 | 12.66 | 12.10 | 12.11 | 00:00:00 | | 2009-12-11 | 1,698,600 | 12.09 | 12.26 | 12.01 | 12.01 | 00:00:00 | | 2009-12-14 | 1,868,400 | 12.12 | 12.19 | 11.86 | 11.91 | 00:00:00 | | 2009-12-15 | 4,703,900 | 11.97 | 12.02 | 11.47 | 11.65 | 00:00:00 | | 2009-12-16 | 4,747,600 | 11.62 | 11.62 | 11.31 | 11.55 | 00:00:00 | | 2009-12-17 | 3,466,500 | 11.52 | 11.72 | 11.33 | 11.33 | 00:00:00 | | 2009-12-18 | 3,149,500 | 11.26 | 11.58 | 11.26 | 11.40 | 00:00:00 | | 2009-12-21 | 1,602,000 | 11.59 | 11.59 | 11.28 | 11.39 | 00:00:00 | | 2009-12-22 | 2,340,400 | 11.44 | 11.61 | 11.37 | 11.54 | 00:00:00 | | 2009-12-23 | 1,372,900 | 11.60 | 11.65 | 11.39 | 11.45 | 00:00:00 | | 2009-12-28 | 680,800 | 11.49 | 11.60 | 11.46 | 11.51 | 00:00:00 | | 2009-12-29 | 1,885,700 | 11.59 | 11.88 | 11.50 | 11.77 | 00:00:00 | | 2009-12-30 | 1,482,200 | 11.75 | 11.87 | 11.70 | 11.78 | 00:00:00 | | 2010-01-04 | 2,753,000 | 11.91 | 12.27 | 11.88 | 12.23 | 00:00:00 | | 2010-01-05 | 2,407,900 | 12.37 | 12.54 | 12.31 | 12.47 | 00:00:00 | | 2010-01-06 | 2,334,500 | 12.47 | 12.59 | 12.44 | 12.57 | 00:00:00 | | 2010-01-07 | 2,509,600 | 12.50 | 12.74 | 12.26 | 12.63 | 00:00:00 | | 2010-01-08 | 2,232,500 | 12.77 | 12.84 | 12.53 | 12.69 | 00:00:00 | | 2010-01-11 | 2,297,400 | 12.86 | 12.95 | 12.46 | 12.65 | 00:00:00 | | 2010-01-12 | 1,917,700 | 12.70 | 12.80 | 12.40 | 12.40 | 00:00:00 | | 2010-01-13 | 3,053,200 | 12.24 | 12.32 | 12.06 | 12.22 | 00:00:00 | | 2010-01-14 | 2,618,900 | 12.39 | 12.40 | 12.10 | 12.32 | 00:00:00 | | 2010-01-15 | 3,440,700 | 12.49 | 12.49 | 12.11 | 12.18 | 00:00:00 | | 2010-01-18 | 1,609,900 | 12.22 | 12.26 | 12.06 | 12.13 | 00:00:00 | | 2010-01-19 | 2,025,100 | 12.14 | 12.19 | 11.81 | 12.10 | 00:00:00 | | 2010-01-20 | 4,411,800 | 12.04 | 12.14 | 11.51 | 11.60 | 00:00:00 | | 2010-01-21 | 4,569,000 | 11.71 | 11.77 | 11.11 | 11.22 | 00:00:00 | | 2010-01-22 | 4,256,100 | 11.20 | 11.20 | 10.81 | 10.97 | 00:00:00 | | 2010-01-25 | 3,315,900 | 10.91 | 11.34 | 10.83 | 11.10 | 00:00:00 | | 2010-01-26 | 3,490,300 | 11.05 | 11.21 | 10.88 | 10.91 | 00:00:00 | | 2010-01-27 | 4,016,000 | 10.84 | 10.84 | 10.57 | 10.65 | 00:00:00 | | 2010-01-28 | 4,456,900 | 10.72 | 10.73 | 10.23 | 10.23 | 00:00:00 | | 2010-01-29 | 3,695,300 | 10.23 | 10.69 | 10.12 | 10.56 | 00:00:00 | | 2010-02-01 | 1,875,800 | 10.50 | 10.51 | 10.34 | 10.45 | 00:00:00 | | 2010-02-02 | 2,236,900 | 10.40 | 10.82 | 10.40 | 10.80 | 00:00:00 | | 2010-02-04 | 4,986,100 | 10.40 | 10.44 | 9.68 | 9.74 | 00:00:00 | | 2010-02-05 | 7,696,000 | 9.57 | 9.63 | 9.14 | 9.29 | 00:00:00 | | 2010-02-08 | 3,382,400 | 9.36 | 9.56 | 9.10 | 9.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
