|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-07-28 | 2,288,100 | 7.81 | 7.88 | 7.61 | 7.71 | 00:00:00 | 2010-07-29 | 1,774,900 | 7.73 | 7.75 | 7.57 | 7.61 | 00:00:00 | 2010-07-30 | 11,402,200 | 7.02 | 7.11 | 6.65 | 6.70 | 00:00:00 | 2010-08-02 | 6,400,200 | 6.75 | 6.81 | 6.56 | 6.62 | 00:00:00 | 2010-08-03 | 4,068,800 | 6.65 | 6.65 | 6.52 | 6.55 | 00:00:00 | 2010-08-04 | 4,235,300 | 6.56 | 6.58 | 6.38 | 6.50 | 00:00:00 | 2010-08-05 | 2,959,100 | 6.56 | 6.64 | 6.48 | 6.49 | 00:00:00 | 2010-08-06 | 2,714,700 | 6.50 | 6.57 | 6.40 | 6.47 | 00:00:00 | 2010-08-09 | 2,798,500 | 6.53 | 6.57 | 6.41 | 6.44 | 00:00:00 | 2010-08-10 | 2,416,200 | 6.43 | 6.54 | 6.36 | 6.54 | 00:00:00 | 2010-08-11 | 3,449,600 | 6.50 | 6.53 | 6.18 | 6.21 | 00:00:00 | 2010-08-12 | 7,592,000 | 6.21 | 6.27 | 5.91 | 5.97 | 00:00:00 | 2010-08-13 | 4,693,900 | 6.08 | 6.12 | 5.65 | 5.68 | 00:00:00 | 2010-08-16 | 2,755,300 | 5.70 | 5.78 | 5.51 | 5.75 | 00:00:00 | 2010-08-17 | 3,275,300 | 5.80 | 6.07 | 5.75 | 6.05 | 00:00:00 | 2010-08-18 | 4,772,900 | 5.97 | 5.97 | 5.65 | 5.75 | 00:00:00 | 2010-08-19 | 4,247,400 | 5.78 | 5.96 | 5.66 | 5.68 | 00:00:00 | 2010-08-20 | 3,979,500 | 5.68 | 5.71 | 5.48 | 5.50 | 00:00:00 | 2010-08-23 | 2,304,700 | 5.53 | 5.64 | 5.50 | 5.52 | 00:00:00 | 2010-08-24 | 4,055,800 | 5.49 | 5.50 | 5.23 | 5.29 | 00:00:00 | 2010-08-25 | 4,126,000 | 5.28 | 5.28 | 5.07 | 5.10 | 00:00:00 | 2010-08-26 | 2,714,400 | 5.15 | 5.24 | 5.14 | 5.22 | 00:00:00 | 2010-08-27 | 2,784,500 | 5.20 | 5.33 | 5.16 | 5.30 | 00:00:00 | 2010-08-30 | 1,467,700 | 5.40 | 5.42 | 5.27 | 5.31 | 00:00:00 | 2010-08-31 | 2,570,900 | 5.20 | 5.30 | 5.12 | 5.30 | 00:00:00 | 2010-09-01 | 2,792,200 | 5.37 | 5.52 | 5.30 | 5.50 | 00:00:00 | 2010-09-02 | 2,391,500 | 5.50 | 5.65 | 5.46 | 5.56 | 00:00:00 | 2010-09-03 | 3,231,700 | 5.64 | 5.64 | 5.41 | 5.42 | 00:00:00 | 2010-09-06 | 1,700,700 | 5.47 | 5.49 | 5.41 | 5.42 | 00:00:00 | 2010-09-07 | 2,495,400 | 5.40 | 5.42 | 5.28 | 5.30 | 00:00:00 | 2010-09-08 | 3,422,800 | 5.30 | 5.31 | 5.20 | 5.24 | 00:00:00 | 2010-09-09 | 4,332,300 | 5.24 | 5.24 | 5.13 | 5.16 | 00:00:00 | 2010-09-10 | 3,007,400 | 5.16 | 5.28 | 5.12 | 5.24 | 00:00:00 | 2010-09-13 | 2,674,700 | 5.30 | 5.30 | 5.18 | 5.20 | 00:00:00 | 2010-09-14 | 11,528,100 | 5.23 | 5.74 | 5.21 | 5.70 | 00:00:00 | 2010-09-15 | 8,126,300 | 5.70 | 5.72 | 5.42 | 5.54 | 00:00:00 | 2010-09-16 | 3,862,400 | 5.58 | 5.69 | 5.46 | 5.47 | 00:00:00 | 2010-09-17 | 4,530,600 | 5.52 | 5.60 | 5.31 | 5.33 | 00:00:00 | 2010-09-20 | 3,779,200 | 5.36 | 5.38 | 5.21 | 5.36 | 00:00:00 | 2010-09-21 | 2,595,000 | 5.36 | 5.39 | 5.30 | 5.31 | 00:00:00 | 2010-09-22 | 2,682,200 | 5.31 | 5.35 | 5.22 | 5.27 | 00:00:00 | 2010-09-23 | 3,555,200 | 5.34 | 5.44 | 5.26 | 5.35 | 00:00:00 | 2010-09-24 | 8,392,200 | 5.18 | 5.22 | 5.15 | 5.18 | 00:00:00 | 2010-09-27 | 9,657,600 | 5.21 | 5.22 | 4.92 | 5.03 | 00:00:00 | 2010-09-28 | 3,919,300 | 5.02 | 5.16 | 4.93 | 5.08 | 00:00:00 | 2010-09-29 | 3,895,300 | 5.09 | 5.14 | 4.96 | 5.00 | 00:00:00 | 2010-09-30 | 8,723,200 | 4.99 | 5.30 | 4.97 | 5.14 | 00:00:00 | 2010-10-01 | 4,560,800 | 5.14 | 5.24 | 5.06 | 5.10 | 00:00:00 | 2010-10-04 | 4,492,600 | 5.09 | 5.22 | 5.07 | 5.18 | 00:00:00 | 2010-10-05 | 9,891,800 | 5.19 | 5.50 | 5.15 | 5.47 | 00:00:00 | 2010-10-06 | 7,938,700 | 5.50 | 5.55 | 5.33 | 5.41 | 00:00:00 | 2010-10-07 | 12,761,500 | 5.44 | 5.57 | 5.01 | 5.11 | 00:00:00 | 2010-10-08 | 7,796,600 | 5.10 | 5.11 | 4.95 | 5.05 | 00:00:00 | 2010-10-11 | 8,372,300 | 4.99 | 5.01 | 4.75 | 4.79 | 00:00:00 | 2010-10-12 | 8,669,900 | 4.75 | 4.75 | 4.48 | 4.49 | 00:00:00 | 2010-10-13 | 6,872,200 | 4.54 | 4.71 | 4.54 | 4.68 | 00:00:00 | 2010-10-14 | 6,007,600 | 4.75 | 4.85 | 4.61 | 4.69 | 00:00:00 | 2010-10-15 | 3,990,500 | 4.77 | 4.80 | 4.72 | 4.79 | 00:00:00 | 2010-10-18 | 7,156,800 | 4.80 | 4.80 | 4.62 | 4.64 | 00:00:00 | 2010-10-19 | 6,398,900 | 4.69 | 4.78 | 4.66 | 4.70 | 00:00:00 | 2010-10-20 | 10,978,300 | 4.68 | 4.97 | 4.64 | 4.96 | 00:00:00 | 2010-10-21 | 7,710,600 | 5.00 | 5.11 | 4.93 | 5.08 | 00:00:00 | 2010-10-22 | 4,667,700 | 5.07 | 5.11 | 5.00 | 5.05 | 00:00:00 | 2010-10-25 | 3,021,200 | 5.10 | 5.11 | 5.02 | 5.05 | 00:00:00 | 2010-10-26 | 7,122,200 | 5.06 | 5.17 | 4.76 | 4.95 | 00:00:00 | 2010-10-27 | 3,389,900 | 4.93 | 4.95 | 4.80 | 4.86 | 00:00:00 | 2010-10-28 | 3,213,200 | 4.89 | 4.92 | 4.77 | 4.89 | 00:00:00 | 2010-10-29 | 3,323,800 | 4.89 | 5.05 | 4.85 | 5.00 | 00:00:00 | 2010-11-01 | 2,787,400 | 5.02 | 5.03 | 4.88 | 4.93 | 00:00:00 | 2010-11-02 | 4,108,300 | 4.90 | 5.05 | 4.88 | 5.03 | 00:00:00 | 2010-11-03 | 4,845,900 | 5.05 | 5.12 | 5.01 | 5.10 | 00:00:00 | 2010-11-04 | 4,128,700 | 5.15 | 5.17 | 5.07 | 5.10 | 00:00:00 | 2010-11-05 | 4,131,000 | 5.07 | 5.15 | 4.91 | 5.01 | 00:00:00 | 2010-11-08 | 10,937,100 | 5.12 | 5.40 | 5.05 | 5.34 | 00:00:00 | 2010-11-09 | 7,896,400 | 5.31 | 5.51 | 5.20 | 5.36 | 00:00:00 | 2010-11-10 | 7,062,600 | 5.37 | 5.56 | 5.27 | 5.32 | 00:00:00 | 2010-11-11 | 4,332,600 | 5.32 | 5.42 | 5.26 | 5.37 | 00:00:00 | 2010-11-12 | 5,166,600 | 5.20 | 5.41 | 5.15 | 5.26 | 00:00:00 | 2010-11-15 | 2,999,600 | 5.27 | 5.29 | 5.20 | 5.26 | 00:00:00 | 2010-11-16 | 4,068,300 | 5.23 | 5.26 | 5.11 | 5.11 | 00:00:00 | 2010-11-17 | 4,088,200 | 5.10 | 5.28 | 5.05 | 5.20 | 00:00:00 | 2010-11-18 | 3,191,600 | 5.26 | 5.32 | 5.21 | 5.30 | 00:00:00 | 2010-11-19 | 2,786,000 | 5.32 | 5.35 | 5.24 | 5.29 | 00:00:00 | 2010-11-22 | 3,838,500 | 5.32 | 5.33 | 5.06 | 5.08 | 00:00:00 | 2010-11-23 | 4,004,800 | 5.08 | 5.17 | 5.01 | 5.08 | 00:00:00 | 2010-11-24 | 4,626,000 | 5.08 | 5.10 | 5.00 | 5.05 | 00:00:00 | 2010-11-25 | 2,759,100 | 5.14 | 5.19 | 5.08 | 5.14 | 00:00:00 | 2010-11-26 | 3,693,000 | 5.11 | 5.21 | 5.03 | 5.21 | 00:00:00 | 2010-11-29 | 4,467,300 | 5.22 | 5.28 | 5.10 | 5.19 | 00:00:00 | 2010-11-30 | 14,314,400 | 5.16 | 5.30 | 5.14 | 5.14 | 00:00:00 | 2010-12-01 | 4,892,500 | 5.17 | 5.25 | 5.07 | 5.11 | 00:00:00 | 2010-12-02 | 7,833,200 | 5.12 | 5.18 | 4.92 | 5.05 | 00:00:00 | 2010-12-03 | 4,181,900 | 5.03 | 5.11 | 5.00 | 5.01 | 00:00:00 | 2010-12-06 | 2,514,400 | 5.02 | 5.07 | 4.94 | 4.94 | 00:00:00 | 2010-12-07 | 5,368,800 | 4.94 | 5.07 | 4.81 | 5.04 | 00:00:00 | 2010-12-08 | 2,871,700 | 5.02 | 5.15 | 5.00 | 5.05 | 00:00:00 | 2010-12-09 | 2,829,000 | 5.07 | 5.14 | 5.01 | 5.07 | 00:00:00 | 2010-12-10 | 6,227,400 | 5.11 | 5.45 | 5.05 | 5.39 | 00:00:00 | 2010-12-13 | 5,593,600 | 5.41 | 5.62 | 5.39 | 5.60 | 00:00:00 | 2010-12-14 | 7,280,300 | 5.61 | 5.82 | 5.41 | 5.76 | 00:00:00 | 2010-12-15 | 3,618,000 | 5.78 | 5.85 | 5.63 | 5.82 | 00:00:00 | 2010-12-16 | 5,172,700 | 5.79 | 5.98 | 5.73 | 5.84 | 00:00:00 | 2010-12-17 | 4,135,900 | 5.89 | 5.98 | 5.86 | 5.91 | 00:00:00 | 2010-12-20 | 4,126,300 | 5.93 | 5.93 | 5.67 | 5.71 | 00:00:00 | 2010-12-21 | 2,713,000 | 5.72 | 5.95 | 5.72 | 5.92 | 00:00:00 | 2010-12-22 | 2,122,400 | 5.91 | 5.96 | 5.85 | 5.92 | 00:00:00 | 2010-12-23 | 3,216,600 | 5.91 | 5.92 | 5.63 | 5.75 | 00:00:00 | 2010-12-27 | 1,862,900 | 5.82 | 5.82 | 5.68 | 5.73 | 00:00:00 | 2010-12-28 | 1,469,600 | 5.75 | 5.81 | 5.68 | 5.70 | 00:00:00 | 2010-12-29 | 1,912,800 | 5.74 | 5.86 | 5.69 | 5.85 | 00:00:00 | 2010-12-30 | 2,706,000 | 5.86 | 5.90 | 5.71 | 5.71 | 00:00:00 | 2011-01-03 | 1,969,700 | 5.80 | 5.90 | 5.74 | 5.80 | 00:00:00 | 2011-01-04 | 3,647,400 | 5.79 | 5.82 | 5.70 | 5.72 | 00:00:00 | 2011-01-05 | 3,060,800 | 5.72 | 5.72 | 5.50 | 5.70 | 00:00:00 | 2011-01-06 | 2,915,700 | 5.70 | 5.72 | 5.43 | 5.45 | 00:00:00 | 2011-01-07 | 4,031,200 | 5.45 | 5.47 | 5.23 | 5.26 | 00:00:00 | 2011-01-10 | 3,657,900 | 5.23 | 5.24 | 5.09 | 5.18 | 00:00:00 | 2011-01-11 | 2,981,000 | 5.18 | 5.34 | 5.13 | 5.34 | 00:00:00 | 2011-01-12 | 2,890,100 | 5.37 | 5.52 | 5.36 | 5.51 | 00:00:00 | 2011-01-13 | 3,698,100 | 5.51 | 5.59 | 5.40 | 5.45 | 00:00:00 | 2011-01-14 | 2,625,800 | 5.47 | 5.57 | 5.42 | 5.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|