|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-05 | 1,710,000 | 5.63 | 5.65 | 5.56 | 5.59 | 00:00:00 | | 2011-07-06 | 2,327,200 | 5.57 | 5.59 | 5.46 | 5.48 | 00:00:00 | | 2011-07-07 | 3,644,900 | 5.53 | 5.53 | 5.41 | 5.53 | 00:00:00 | | 2011-07-08 | 2,895,000 | 5.55 | 5.57 | 5.38 | 5.40 | 00:00:00 | | 2011-07-11 | 2,774,300 | 5.35 | 5.35 | 5.18 | 5.20 | 00:00:00 | | 2011-07-12 | 3,687,700 | 5.11 | 5.27 | 5.01 | 5.16 | 00:00:00 | | 2011-07-13 | 2,178,900 | 5.18 | 5.31 | 5.18 | 5.27 | 00:00:00 | | 2011-07-14 | 1,657,400 | 5.21 | 5.27 | 5.13 | 5.16 | 00:00:00 | | 2011-07-15 | 1,754,000 | 5.14 | 5.14 | 5.05 | 5.07 | 00:00:00 | | 2011-07-18 | 2,662,800 | 5.05 | 5.13 | 4.91 | 4.92 | 00:00:00 | | 2011-07-19 | 2,293,400 | 4.92 | 5.03 | 4.86 | 4.86 | 00:00:00 | | 2011-07-20 | 3,322,500 | 4.91 | 5.23 | 4.90 | 5.15 | 00:00:00 | | 2011-07-21 | 3,563,600 | 5.29 | 5.35 | 5.11 | 5.34 | 00:00:00 | | 2011-07-22 | 3,555,600 | 5.38 | 5.53 | 5.35 | 5.39 | 00:00:00 | | 2011-07-25 | 1,221,400 | 5.38 | 5.40 | 5.13 | 5.25 | 00:00:00 | | 2011-07-26 | 2,661,100 | 5.25 | 5.37 | 5.17 | 5.31 | 00:00:00 | | 2011-07-27 | 1,838,300 | 5.26 | 5.29 | 5.11 | 5.15 | 00:00:00 | | 2011-07-28 | 3,671,400 | 5.16 | 5.32 | 5.05 | 5.14 | 00:00:00 | | 2011-07-29 | 2,750,800 | 5.05 | 5.15 | 4.98 | 5.11 | 00:00:00 | | 2011-08-01 | 2,444,500 | 5.22 | 5.27 | 4.93 | 4.95 | 00:00:00 | | 2011-08-02 | 7,683,000 | 4.91 | 4.92 | 4.60 | 4.64 | 00:00:00 | | 2011-08-03 | 5,468,700 | 4.60 | 4.74 | 4.49 | 4.68 | 00:00:00 | | 2011-08-04 | 4,175,200 | 4.79 | 4.80 | 4.45 | 4.45 | 00:00:00 | | 2011-08-05 | 6,488,100 | 4.27 | 4.52 | 4.15 | 4.32 | 00:00:00 | | 2011-08-08 | 10,314,400 | 4.27 | 4.47 | 4.01 | 4.02 | 00:00:00 | | 2011-08-09 | 6,141,200 | 4.04 | 4.14 | 3.82 | 4.03 | 00:00:00 | | 2011-08-10 | 5,310,300 | 4.10 | 4.17 | 3.70 | 3.70 | 00:00:00 | | 2011-08-11 | 5,203,400 | 3.82 | 3.90 | 3.65 | 3.88 | 00:00:00 | | 2011-08-12 | 3,096,100 | 3.90 | 4.08 | 3.77 | 4.07 | 00:00:00 | | 2011-08-15 | 2,171,800 | 4.13 | 4.13 | 4.00 | 4.03 | 00:00:00 | | 2011-08-16 | 1,675,000 | 4.03 | 4.05 | 3.91 | 4.01 | 00:00:00 | | 2011-08-17 | 5,038,800 | 4.03 | 4.23 | 4.03 | 4.20 | 00:00:00 | | 2011-08-18 | 3,166,600 | 4.12 | 4.16 | 3.85 | 3.90 | 00:00:00 | | 2011-08-19 | 3,175,600 | 3.86 | 3.92 | 3.71 | 3.86 | 00:00:00 | | 2011-08-22 | 2,964,300 | 3.85 | 3.97 | 3.80 | 3.86 | 00:00:00 | | 2011-08-23 | 3,764,900 | 3.91 | 3.93 | 3.73 | 3.79 | 00:00:00 | | 2011-08-24 | 3,397,300 | 3.84 | 3.85 | 3.68 | 3.78 | 00:00:00 | | 2011-08-25 | 2,224,600 | 3.84 | 3.92 | 3.76 | 3.82 | 00:00:00 | | 2011-08-26 | 1,953,100 | 3.83 | 3.85 | 3.72 | 3.83 | 00:00:00 | | 2011-08-29 | 2,240,100 | 3.90 | 3.95 | 3.87 | 3.94 | 00:00:00 | | 2011-08-30 | 2,486,100 | 3.99 | 4.04 | 3.90 | 4.03 | 00:00:00 | | 2011-08-31 | 3,303,100 | 4.06 | 4.23 | 4.02 | 4.21 | 00:00:00 | | 2011-09-01 | 2,856,500 | 4.25 | 4.27 | 4.07 | 4.22 | 00:00:00 | | 2011-09-02 | 2,906,900 | 4.15 | 4.18 | 3.97 | 4.00 | 00:00:00 | | 2011-09-05 | 2,691,600 | 3.87 | 3.89 | 3.73 | 3.75 | 00:00:00 | | 2011-09-06 | 3,141,400 | 3.73 | 3.85 | 3.62 | 3.64 | 00:00:00 | | 2011-09-07 | 2,359,600 | 3.74 | 3.75 | 3.65 | 3.72 | 00:00:00 | | 2011-09-08 | 2,580,700 | 3.76 | 3.82 | 3.66 | 3.72 | 00:00:00 | | 2011-09-09 | 3,626,700 | 3.68 | 3.73 | 3.51 | 3.51 | 00:00:00 | | 2011-09-12 | 3,257,900 | 3.42 | 3.48 | 3.26 | 3.39 | 00:00:00 | | 2011-09-13 | 2,797,600 | 3.45 | 3.45 | 3.27 | 3.39 | 00:00:00 | | 2011-09-14 | 3,234,300 | 3.34 | 3.50 | 3.30 | 3.47 | 00:00:00 | | 2011-09-15 | 3,891,200 | 3.53 | 3.66 | 3.51 | 3.62 | 00:00:00 | | 2011-09-16 | 6,392,600 | 3.66 | 3.67 | 3.49 | 3.52 | 00:00:00 | | 2011-09-19 | 2,371,600 | 3.43 | 3.50 | 3.41 | 3.44 | 00:00:00 | | 2011-09-20 | 3,616,800 | 3.42 | 3.47 | 3.33 | 3.41 | 00:00:00 | | 2011-09-21 | 3,613,300 | 3.44 | 3.44 | 3.25 | 3.25 | 00:00:00 | | 2011-09-22 | 6,889,400 | 3.15 | 3.18 | 3.01 | 3.05 | 00:00:00 | | 2011-09-23 | 4,650,600 | 3.08 | 3.14 | 2.96 | 3.13 | 00:00:00 | | 2011-09-26 | 4,540,300 | 3.06 | 3.22 | 3.03 | 3.13 | 00:00:00 | | 2011-09-27 | 3,866,600 | 3.21 | 3.36 | 3.16 | 3.34 | 00:00:00 | | 2011-09-28 | 4,350,100 | 3.29 | 3.40 | 3.23 | 3.31 | 00:00:00 | | 2011-09-29 | 4,185,500 | 3.28 | 3.38 | 3.25 | 3.32 | 00:00:00 | | 2011-09-30 | 7,050,500 | 3.40 | 3.53 | 3.32 | 3.38 | 00:00:00 | | 2011-10-03 | 6,083,100 | 3.27 | 3.53 | 3.26 | 3.46 | 00:00:00 | | 2011-10-04 | 6,098,600 | 3.40 | 3.41 | 3.19 | 3.28 | 00:00:00 | | 2011-10-05 | 3,875,100 | 3.38 | 3.38 | 3.23 | 3.28 | 00:00:00 | | 2011-10-06 | 6,981,700 | 3.30 | 3.53 | 3.30 | 3.52 | 00:00:00 | | 2011-10-07 | 5,338,400 | 3.54 | 3.62 | 3.47 | 3.57 | 00:00:00 | | 2011-10-10 | 3,238,100 | 3.58 | 3.63 | 3.51 | 3.61 | 00:00:00 | | 2011-10-11 | 4,017,800 | 3.61 | 3.70 | 3.56 | 3.68 | 00:00:00 | | 2011-10-12 | 4,421,100 | 3.65 | 3.91 | 3.61 | 3.83 | 00:00:00 | | 2011-10-13 | 4,464,100 | 3.81 | 3.97 | 3.74 | 3.77 | 00:00:00 | | 2011-10-14 | 3,216,600 | 3.78 | 3.92 | 3.70 | 3.84 | 00:00:00 | | 2011-10-17 | 5,958,000 | 3.92 | 4.00 | 3.72 | 3.77 | 00:00:00 | | 2011-10-18 | 6,199,700 | 3.72 | 3.76 | 3.59 | 3.63 | 00:00:00 | | 2011-10-19 | 4,751,900 | 3.68 | 3.75 | 3.56 | 3.57 | 00:00:00 | | 2011-10-20 | 7,627,200 | 3.52 | 3.52 | 3.36 | 3.40 | 00:00:00 | | 2011-10-21 | 4,269,300 | 3.44 | 3.53 | 3.43 | 3.50 | 00:00:00 | | 2011-10-24 | 5,842,600 | 3.55 | 3.75 | 3.55 | 3.74 | 00:00:00 | | 2011-10-25 | 8,326,500 | 3.74 | 3.95 | 3.70 | 3.75 | 00:00:00 | | 2011-10-26 | 4,649,800 | 3.74 | 3.89 | 3.70 | 3.77 | 00:00:00 | | 2011-10-27 | 5,741,700 | 3.93 | 4.04 | 3.85 | 3.99 | 00:00:00 | | 2011-10-28 | 7,116,500 | 4.02 | 4.07 | 3.86 | 3.89 | 00:00:00 | | 2011-10-31 | 15,039,400 | 3.80 | 3.80 | 3.51 | 3.52 | 00:00:00 | | 2011-11-01 | 7,220,900 | 3.46 | 3.46 | 3.27 | 3.35 | 00:00:00 | | 2011-11-02 | 6,582,800 | 3.40 | 3.47 | 3.28 | 3.44 | 00:00:00 | | 2011-11-03 | 7,343,000 | 3.34 | 3.57 | 3.32 | 3.51 | 00:00:00 | | 2011-11-04 | 4,353,100 | 3.55 | 3.57 | 3.44 | 3.47 | 00:00:00 | | 2011-11-07 | 5,479,100 | 3.44 | 3.62 | 3.38 | 3.53 | 00:00:00 | | 2011-11-08 | 3,503,800 | 3.54 | 3.61 | 3.48 | 3.49 | 00:00:00 | | 2011-11-09 | 5,132,000 | 3.55 | 3.55 | 3.33 | 3.35 | 00:00:00 | | 2011-11-10 | 6,286,500 | 3.25 | 3.42 | 3.21 | 3.36 | 00:00:00 | | 2011-11-11 | 7,045,700 | 3.41 | 3.60 | 3.35 | 3.58 | 00:00:00 | | 2011-11-14 | 5,073,700 | 3.62 | 3.65 | 3.50 | 3.52 | 00:00:00 | | 2011-11-15 | 4,269,300 | 3.44 | 3.49 | 3.35 | 3.35 | 00:00:00 | | 2011-11-16 | 3,725,300 | 3.36 | 3.45 | 3.32 | 3.35 | 00:00:00 | | 2011-11-17 | 7,065,300 | 3.32 | 3.37 | 3.24 | 3.28 | 00:00:00 | | 2011-11-18 | 4,459,000 | 3.27 | 3.33 | 3.24 | 3.29 | 00:00:00 | | 2011-11-21 | 4,638,400 | 3.29 | 3.29 | 3.10 | 3.10 | 00:00:00 | | 2011-11-22 | 4,812,600 | 3.13 | 3.18 | 2.98 | 2.98 | 00:00:00 | | 2011-11-23 | 6,066,700 | 2.95 | 3.06 | 2.91 | 2.96 | 00:00:00 | | 2011-11-24 | 3,139,200 | 2.98 | 3.08 | 2.95 | 3.00 | 00:00:00 | | 2011-11-25 | 2,946,300 | 3.02 | 3.04 | 2.92 | 2.98 | 00:00:00 | | 2011-11-28 | 5,244,600 | 3.10 | 3.15 | 3.08 | 3.14 | 00:00:00 | | 2011-11-29 | 3,138,200 | 3.14 | 3.20 | 3.08 | 3.16 | 00:00:00 | | 2011-11-30 | 5,983,100 | 3.11 | 3.28 | 3.06 | 3.26 | 00:00:00 | | 2011-12-01 | 4,686,100 | 3.27 | 3.32 | 3.22 | 3.26 | 00:00:00 | | 2011-12-02 | 3,546,800 | 3.31 | 3.39 | 3.29 | 3.36 | 00:00:00 | | 2011-12-05 | 5,585,200 | 3.39 | 3.54 | 3.38 | 3.53 | 00:00:00 | | 2011-12-06 | 4,409,300 | 3.47 | 3.57 | 3.44 | 3.46 | 00:00:00 | | 2011-12-07 | 4,447,600 | 3.50 | 3.55 | 3.32 | 3.38 | 00:00:00 | | 2011-12-08 | 2,945,200 | 3.42 | 3.43 | 3.25 | 3.27 | 00:00:00 | | 2011-12-09 | 3,039,000 | 3.24 | 3.35 | 3.23 | 3.32 | 00:00:00 | | 2011-12-12 | 3,608,900 | 3.31 | 3.34 | 3.16 | 3.16 | 00:00:00 | | 2011-12-13 | 2,410,100 | 3.19 | 3.21 | 3.10 | 3.14 | 00:00:00 | | 2011-12-14 | 2,694,100 | 3.13 | 3.19 | 3.03 | 3.03 | 00:00:00 | | 2011-12-15 | 3,642,000 | 3.04 | 3.12 | 3.01 | 3.04 | 00:00:00 | | 2011-12-16 | 4,948,800 | 3.07 | 3.09 | 2.99 | 2.99 | 00:00:00 | | 2011-12-19 | 2,746,500 | 2.99 | 3.10 | 2.99 | 3.03 | 00:00:00 | | 2011-12-20 | 2,518,900 | 3.03 | 3.10 | 3.01 | 3.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
