|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-08 | 3,382,400 | 9.36 | 9.56 | 9.10 | 9.27 | 00:00:00 | | 2010-02-09 | 5,183,700 | 9.23 | 9.77 | 9.07 | 9.59 | 00:00:00 | | 2010-02-10 | 5,069,600 | 9.69 | 9.81 | 9.41 | 9.48 | 00:00:00 | | 2010-02-11 | 3,352,000 | 9.62 | 9.69 | 9.36 | 9.61 | 00:00:00 | | 2010-02-12 | 4,223,800 | 9.79 | 9.84 | 9.22 | 9.50 | 00:00:00 | | 2010-02-15 | 4,244,800 | 9.73 | 10.15 | 9.66 | 10.05 | 00:00:00 | | 2010-02-16 | 2,968,800 | 10.27 | 10.35 | 10.03 | 10.17 | 00:00:00 | | 2010-02-17 | 2,782,600 | 10.35 | 10.46 | 10.19 | 10.35 | 00:00:00 | | 2010-02-18 | 2,134,100 | 10.34 | 10.48 | 10.21 | 10.43 | 00:00:00 | | 2010-02-19 | 3,336,400 | 10.27 | 10.39 | 10.09 | 10.31 | 00:00:00 | | 2010-02-22 | 1,791,600 | 10.37 | 10.43 | 10.15 | 10.18 | 00:00:00 | | 2010-02-23 | 2,567,200 | 10.19 | 10.30 | 9.78 | 9.81 | 00:00:00 | | 2010-02-24 | 1,966,100 | 9.85 | 9.95 | 9.59 | 9.88 | 00:00:00 | | 2010-02-25 | 2,324,700 | 9.88 | 9.88 | 9.40 | 9.40 | 00:00:00 | | 2010-02-26 | 8,876,800 | 9.17 | 9.23 | 8.73 | 9.14 | 00:00:00 | | 2010-03-01 | 5,729,200 | 9.22 | 9.32 | 8.70 | 8.90 | 00:00:00 | | 2010-03-02 | 2,820,900 | 8.96 | 9.02 | 8.76 | 8.93 | 00:00:00 | | 2010-03-03 | 5,584,800 | 8.98 | 9.59 | 8.94 | 9.49 | 00:00:00 | | 2010-03-04 | 3,895,400 | 9.35 | 9.56 | 9.25 | 9.44 | 00:00:00 | | 2010-03-05 | 3,909,400 | 9.60 | 9.83 | 9.56 | 9.68 | 00:00:00 | | 2010-03-08 | 1,880,900 | 9.80 | 9.80 | 9.50 | 9.63 | 00:00:00 | | 2010-03-09 | 1,991,100 | 9.65 | 9.71 | 9.53 | 9.65 | 00:00:00 | | 2010-03-10 | 1,900,200 | 9.68 | 9.71 | 9.55 | 9.68 | 00:00:00 | | 2010-03-11 | 2,154,600 | 9.60 | 9.74 | 9.50 | 9.53 | 00:00:00 | | 2010-03-12 | 2,204,500 | 9.55 | 9.65 | 9.39 | 9.47 | 00:00:00 | | 2010-03-15 | 1,769,500 | 9.53 | 9.53 | 9.33 | 9.36 | 00:00:00 | | 2010-03-16 | 2,190,800 | 9.36 | 9.47 | 9.26 | 9.42 | 00:00:00 | | 2010-03-17 | 2,408,400 | 9.47 | 9.70 | 9.45 | 9.67 | 00:00:00 | | 2010-03-18 | 3,214,200 | 9.71 | 9.94 | 9.67 | 9.82 | 00:00:00 | | 2010-03-19 | 3,216,300 | 9.93 | 10.03 | 9.72 | 9.78 | 00:00:00 | | 2010-03-22 | 1,850,300 | 9.74 | 9.74 | 9.51 | 9.65 | 00:00:00 | | 2010-03-23 | 2,000,400 | 9.70 | 9.83 | 9.64 | 9.75 | 00:00:00 | | 2010-03-24 | 2,730,900 | 9.83 | 9.93 | 9.62 | 9.91 | 00:00:00 | | 2010-03-25 | 4,905,600 | 10.00 | 10.44 | 10.00 | 10.44 | 00:00:00 | | 2010-03-26 | 2,424,200 | 10.44 | 10.58 | 10.34 | 10.41 | 00:00:00 | | 2010-03-29 | 1,903,300 | 10.44 | 10.56 | 10.20 | 10.33 | 00:00:00 | | 2010-03-30 | 2,084,500 | 10.34 | 10.34 | 10.06 | 10.11 | 00:00:00 | | 2010-03-31 | 1,898,900 | 10.10 | 10.26 | 10.00 | 10.15 | 00:00:00 | | 2010-04-01 | 1,046,800 | 10.28 | 10.32 | 10.13 | 10.31 | 00:00:00 | | 2010-04-06 | 1,886,900 | 10.47 | 10.56 | 10.30 | 10.46 | 00:00:00 | | 2010-04-07 | 5,076,700 | 10.55 | 11.28 | 10.45 | 11.28 | 00:00:00 | | 2010-04-08 | 4,143,300 | 11.31 | 11.31 | 10.86 | 10.94 | 00:00:00 | | 2010-04-09 | 3,870,000 | 10.99 | 10.99 | 10.62 | 10.81 | 00:00:00 | | 2010-04-12 | 1,838,600 | 10.90 | 10.98 | 10.78 | 10.90 | 00:00:00 | | 2010-04-13 | 3,324,200 | 10.81 | 11.17 | 10.80 | 11.15 | 00:00:00 | | 2010-04-14 | 2,144,800 | 11.18 | 11.27 | 11.06 | 11.12 | 00:00:00 | | 2010-04-15 | 2,128,900 | 11.17 | 11.17 | 10.85 | 10.98 | 00:00:00 | | 2010-04-16 | 3,703,600 | 10.85 | 10.94 | 10.65 | 10.68 | 00:00:00 | | 2010-04-19 | 2,702,700 | 10.55 | 10.65 | 10.36 | 10.45 | 00:00:00 | | 2010-04-20 | 1,958,900 | 10.53 | 10.67 | 10.36 | 10.65 | 00:00:00 | | 2010-04-21 | 3,443,100 | 10.60 | 10.68 | 10.11 | 10.26 | 00:00:00 | | 2010-04-22 | 3,590,400 | 10.18 | 10.28 | 9.63 | 9.69 | 00:00:00 | | 2010-04-23 | 1,931,300 | 9.75 | 9.92 | 9.63 | 9.80 | 00:00:00 | | 2010-04-26 | 3,941,500 | 9.90 | 9.97 | 9.30 | 9.45 | 00:00:00 | | 2010-04-27 | 3,432,600 | 9.54 | 9.62 | 9.33 | 9.40 | 00:00:00 | | 2010-04-28 | 4,772,200 | 9.25 | 9.35 | 8.75 | 8.90 | 00:00:00 | | 2010-04-29 | 3,732,300 | 9.00 | 9.41 | 8.85 | 9.32 | 00:00:00 | | 2010-04-30 | 2,597,100 | 9.39 | 9.53 | 9.20 | 9.30 | 00:00:00 | | 2010-05-03 | 943,900 | 9.30 | 9.38 | 9.08 | 9.29 | 00:00:00 | | 2010-05-04 | 3,240,200 | 9.22 | 9.31 | 8.61 | 8.62 | 00:00:00 | | 2010-05-05 | 4,555,700 | 8.57 | 8.79 | 8.22 | 8.47 | 00:00:00 | | 2010-05-06 | 4,405,300 | 8.48 | 8.75 | 8.25 | 8.36 | 00:00:00 | | 2010-05-07 | 3,527,800 | 8.15 | 8.45 | 7.90 | 8.08 | 00:00:00 | | 2010-05-10 | 3,419,600 | 8.80 | 8.80 | 8.42 | 8.80 | 00:00:00 | | 2010-05-11 | 2,753,100 | 8.64 | 8.80 | 8.40 | 8.70 | 00:00:00 | | 2010-05-12 | 3,318,500 | 8.60 | 8.77 | 8.51 | 8.61 | 00:00:00 | | 2010-05-13 | 1,787,500 | 8.65 | 8.75 | 8.33 | 8.57 | 00:00:00 | | 2010-05-14 | 3,341,100 | 8.47 | 8.72 | 8.02 | 8.11 | 00:00:00 | | 2010-05-17 | 3,008,100 | 7.99 | 8.45 | 7.99 | 8.12 | 00:00:00 | | 2010-05-18 | 3,064,100 | 8.24 | 8.60 | 8.20 | 8.43 | 00:00:00 | | 2010-05-19 | 2,854,100 | 8.26 | 8.35 | 7.96 | 7.99 | 00:00:00 | | 2010-05-20 | 3,626,500 | 8.09 | 8.27 | 7.62 | 7.75 | 00:00:00 | | 2010-05-21 | 3,543,700 | 7.73 | 8.10 | 7.62 | 8.04 | 00:00:00 | | 2010-05-24 | 1,895,700 | 8.22 | 8.22 | 7.74 | 7.88 | 00:00:00 | | 2010-05-25 | 2,042,300 | 7.70 | 7.75 | 7.46 | 7.61 | 00:00:00 | | 2010-05-26 | 3,362,300 | 7.71 | 7.80 | 7.57 | 7.57 | 00:00:00 | | 2010-05-27 | 2,237,700 | 7.72 | 8.04 | 7.60 | 8.01 | 00:00:00 | | 2010-05-28 | 2,089,300 | 8.14 | 8.17 | 7.84 | 7.90 | 00:00:00 | | 2010-05-31 | 1,005,200 | 7.82 | 8.05 | 7.79 | 8.03 | 00:00:00 | | 2010-06-01 | 2,145,800 | 8.00 | 8.00 | 7.60 | 7.88 | 00:00:00 | | 2010-06-02 | 1,728,800 | 7.82 | 7.87 | 7.60 | 7.80 | 00:00:00 | | 2010-06-03 | 1,838,300 | 7.94 | 8.03 | 7.71 | 7.77 | 00:00:00 | | 2010-06-04 | 2,581,300 | 7.75 | 7.93 | 7.45 | 7.56 | 00:00:00 | | 2010-06-07 | 2,335,000 | 7.49 | 7.49 | 7.20 | 7.22 | 00:00:00 | | 2010-06-08 | 1,756,300 | 7.34 | 7.34 | 7.02 | 7.14 | 00:00:00 | | 2010-06-09 | 1,238,600 | 7.20 | 7.36 | 7.08 | 7.36 | 00:00:00 | | 2010-06-10 | 2,768,100 | 7.26 | 7.41 | 7.17 | 7.32 | 00:00:00 | | 2010-06-11 | 3,676,600 | 7.43 | 7.58 | 7.33 | 7.49 | 00:00:00 | | 2010-06-14 | 3,389,800 | 7.55 | 7.93 | 7.55 | 7.86 | 00:00:00 | | 2010-06-15 | 2,826,400 | 7.78 | 8.15 | 7.70 | 8.12 | 00:00:00 | | 2010-06-16 | 2,697,900 | 8.20 | 8.30 | 7.97 | 8.19 | 00:00:00 | | 2010-06-17 | 1,412,900 | 8.15 | 8.21 | 7.94 | 8.02 | 00:00:00 | | 2010-06-18 | 2,846,900 | 8.02 | 8.15 | 7.95 | 8.08 | 00:00:00 | | 2010-06-21 | 1,400,100 | 8.18 | 8.45 | 8.18 | 8.31 | 00:00:00 | | 2010-06-22 | 1,735,200 | 8.28 | 8.41 | 8.10 | 8.26 | 00:00:00 | | 2010-06-23 | 2,330,100 | 8.24 | 8.35 | 8.05 | 8.13 | 00:00:00 | | 2010-06-24 | 1,797,100 | 8.17 | 8.22 | 7.72 | 7.81 | 00:00:00 | | 2010-06-25 | 2,254,100 | 7.78 | 7.89 | 7.56 | 7.60 | 00:00:00 | | 2010-06-28 | 1,720,700 | 7.66 | 7.78 | 7.58 | 7.67 | 00:00:00 | | 2010-06-29 | 2,061,900 | 7.57 | 7.60 | 7.24 | 7.24 | 00:00:00 | | 2010-06-30 | 3,077,100 | 7.25 | 7.30 | 6.98 | 7.10 | 00:00:00 | | 2010-07-01 | 2,343,500 | 6.95 | 7.10 | 6.75 | 6.92 | 00:00:00 | | 2010-07-02 | 1,331,600 | 6.95 | 7.04 | 6.84 | 6.97 | 00:00:00 | | 2010-07-05 | 2,022,800 | 7.02 | 7.19 | 6.96 | 7.03 | 00:00:00 | | 2010-07-06 | 1,882,900 | 7.09 | 7.27 | 7.05 | 7.19 | 00:00:00 | | 2010-07-07 | 1,915,400 | 7.17 | 7.39 | 7.07 | 7.34 | 00:00:00 | | 2010-07-08 | 7,746,400 | 7.39 | 7.45 | 7.17 | 7.26 | 00:00:00 | | 2010-07-09 | 2,385,200 | 7.34 | 7.38 | 7.14 | 7.16 | 00:00:00 | | 2010-07-12 | 1,481,300 | 7.18 | 7.20 | 7.05 | 7.16 | 00:00:00 | | 2010-07-13 | 1,867,000 | 7.20 | 7.21 | 7.05 | 7.12 | 00:00:00 | | 2010-07-14 | 1,908,200 | 7.16 | 7.29 | 7.14 | 7.20 | 00:00:00 | | 2010-07-15 | 2,211,000 | 7.21 | 7.25 | 7.08 | 7.15 | 00:00:00 | | 2010-07-16 | 2,727,400 | 7.20 | 7.31 | 6.83 | 6.98 | 00:00:00 | | 2010-07-19 | 1,543,700 | 6.94 | 7.07 | 6.84 | 6.91 | 00:00:00 | | 2010-07-20 | 1,861,800 | 6.99 | 7.03 | 6.76 | 6.99 | 00:00:00 | | 2010-07-21 | 1,595,900 | 7.07 | 7.10 | 6.91 | 6.94 | 00:00:00 | | 2010-07-22 | 3,004,300 | 6.91 | 7.43 | 6.90 | 7.43 | 00:00:00 | | 2010-07-23 | 3,555,200 | 7.39 | 7.68 | 7.35 | 7.63 | 00:00:00 | | 2010-07-26 | 1,488,400 | 7.71 | 7.78 | 7.48 | 7.78 | 00:00:00 | | 2010-07-27 | 2,157,400 | 7.80 | 7.89 | 7.68 | 7.76 | 00:00:00 | | 2010-07-28 | 2,288,100 | 7.81 | 7.88 | 7.61 | 7.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
