|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-20 | 2,518,900 | 3.03 | 3.10 | 3.01 | 3.10 | 00:00:00 | | 2011-12-21 | 3,612,500 | 3.16 | 3.21 | 3.03 | 3.04 | 00:00:00 | | 2011-12-22 | 4,652,300 | 3.16 | 3.21 | 3.11 | 3.13 | 00:00:00 | | 2011-12-23 | 2,612,600 | 3.17 | 3.22 | 3.16 | 3.18 | 00:00:00 | | 2011-12-27 | 1,607,500 | 3.23 | 3.23 | 3.18 | 3.18 | 00:00:00 | | 2011-12-28 | 3,008,800 | 3.18 | 3.19 | 3.10 | 3.11 | 00:00:00 | | 2011-12-29 | 3,708,100 | 3.10 | 3.15 | 3.07 | 3.14 | 00:00:00 | | 2011-12-30 | 4,442,000 | 3.29 | 3.29 | 3.17 | 3.21 | 00:00:00 | | 2012-01-02 | 2,705,000 | 3.22 | 3.35 | 3.22 | 3.35 | 00:00:00 | | 2012-01-03 | 4,230,900 | 3.35 | 3.37 | 3.26 | 3.35 | 00:00:00 | | 2012-01-04 | 8,860,900 | 3.27 | 3.30 | 3.12 | 3.12 | 00:00:00 | | 2012-01-05 | 6,290,100 | 3.14 | 3.14 | 3.05 | 3.08 | 00:00:00 | | 2012-01-06 | 4,132,300 | 3.10 | 3.12 | 3.00 | 3.01 | 00:00:00 | | 2012-01-09 | 4,911,500 | 3.04 | 3.06 | 2.95 | 2.98 | 00:00:00 | | 2012-01-10 | 5,763,800 | 3.02 | 3.07 | 3.00 | 3.07 | 00:00:00 | | 2012-01-11 | 3,715,200 | 3.07 | 3.11 | 3.01 | 3.06 | 00:00:00 | | 2012-01-12 | 4,803,800 | 3.07 | 3.15 | 3.06 | 3.11 | 00:00:00 | | 2012-01-13 | 3,722,600 | 3.12 | 3.15 | 3.03 | 3.08 | 00:00:00 | | 2012-01-16 | 2,542,600 | 3.06 | 3.13 | 3.04 | 3.12 | 00:00:00 | | 2012-01-17 | 3,194,600 | 3.15 | 3.17 | 3.10 | 3.15 | 00:00:00 | | 2012-01-18 | 2,667,000 | 3.14 | 3.17 | 3.09 | 3.13 | 00:00:00 | | 2012-01-19 | 5,712,200 | 3.13 | 3.31 | 3.13 | 3.30 | 00:00:00 | | 2012-01-20 | 5,365,300 | 3.27 | 3.32 | 3.22 | 3.30 | 00:00:00 | | 2012-01-23 | 3,733,800 | 3.29 | 3.33 | 3.26 | 3.28 | 00:00:00 | | 2012-01-24 | 3,659,600 | 3.25 | 3.27 | 3.16 | 3.20 | 00:00:00 | | 2012-01-25 | 3,072,800 | 3.22 | 3.23 | 3.13 | 3.16 | 00:00:00 | | 2012-01-26 | 4,213,600 | 3.16 | 3.18 | 3.13 | 3.17 | 00:00:00 | | 2012-01-27 | 2,496,000 | 3.15 | 3.18 | 3.12 | 3.15 | 00:00:00 | | 2012-01-30 | 7,215,900 | 3.14 | 3.14 | 3.00 | 3.00 | 00:00:00 | | 2012-01-31 | 5,587,300 | 3.01 | 3.07 | 2.98 | 2.99 | 00:00:00 | | 2012-02-01 | 6,121,300 | 3.03 | 3.11 | 3.01 | 3.09 | 00:00:00 | | 2012-02-02 | 4,280,800 | 3.11 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2012-02-03 | 6,790,100 | 3.14 | 3.24 | 3.09 | 3.23 | 00:00:00 | | 2012-02-06 | 3,938,700 | 3.23 | 3.23 | 3.14 | 3.18 | 00:00:00 | | 2012-02-07 | 4,119,000 | 3.18 | 3.20 | 3.12 | 3.17 | 00:00:00 | | 2012-02-08 | 4,274,100 | 3.17 | 3.18 | 3.10 | 3.13 | 00:00:00 | | 2012-02-09 | 4,172,500 | 3.12 | 3.17 | 3.10 | 3.12 | 00:00:00 | | 2012-02-10 | 2,890,400 | 3.10 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2012-02-13 | 4,619,000 | 3.12 | 3.13 | 3.04 | 3.05 | 00:00:00 | | 2012-02-14 | 5,502,100 | 3.05 | 3.08 | 3.02 | 3.06 | 00:00:00 | | 2012-02-15 | 5,477,500 | 3.08 | 3.08 | 2.99 | 3.02 | 00:00:00 | | 2012-02-16 | 5,552,600 | 3.00 | 3.01 | 2.93 | 2.96 | 00:00:00 | | 2012-02-17 | 9,442,600 | 2.98 | 2.99 | 2.91 | 2.96 | 00:00:00 | | 2012-02-20 | 4,151,400 | 2.98 | 3.03 | 2.97 | 3.00 | 00:00:00 | | 2012-02-21 | 4,575,900 | 3.01 | 3.07 | 2.99 | 3.07 | 00:00:00 | | 2012-02-22 | 4,589,600 | 3.08 | 3.11 | 3.02 | 3.06 | 00:00:00 | | 2012-02-23 | 23,196,700 | 2.99 | 2.99 | 2.61 | 2.67 | 00:00:00 | | 2012-02-24 | 8,539,200 | 2.69 | 2.73 | 2.55 | 2.69 | 00:00:00 | | 2012-02-27 | 7,371,200 | 2.67 | 2.69 | 2.52 | 2.56 | 00:00:00 | | 2012-02-28 | 12,082,400 | 2.58 | 2.59 | 2.36 | 2.45 | 00:00:00 | | 2012-02-29 | 6,121,600 | 2.45 | 2.49 | 2.38 | 2.39 | 00:00:00 | | 2012-03-01 | 4,501,900 | 2.37 | 2.38 | 2.31 | 2.35 | 00:00:00 | | 2012-03-02 | 5,351,700 | 2.36 | 2.47 | 2.34 | 2.45 | 00:00:00 | | 2012-03-05 | 3,415,200 | 2.44 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2012-03-06 | 7,089,500 | 2.35 | 2.35 | 2.19 | 2.20 | 00:00:00 | | 2012-03-07 | 5,717,000 | 2.21 | 2.32 | 2.20 | 2.31 | 00:00:00 | | 2012-03-08 | 3,565,100 | 2.32 | 2.35 | 2.21 | 2.28 | 00:00:00 | | 2012-03-09 | 13,773,800 | 2.30 | 2.65 | 2.25 | 2.50 | 00:00:00 | | 2012-03-12 | 6,209,800 | 2.54 | 2.62 | 2.51 | 2.55 | 00:00:00 | | 2012-03-13 | 5,065,000 | 2.60 | 2.61 | 2.45 | 2.53 | 00:00:00 | | 2012-03-14 | 2,669,100 | 2.55 | 2.59 | 2.50 | 2.53 | 00:00:00 | | 2012-03-15 | 5,447,800 | 2.56 | 2.64 | 2.54 | 2.64 | 00:00:00 | | 2012-03-16 | 8,598,500 | 2.66 | 2.82 | 2.66 | 2.79 | 00:00:00 | | 2012-03-19 | 7,211,700 | 2.81 | 2.87 | 2.65 | 2.72 | 00:00:00 | | 2012-03-20 | 4,741,100 | 2.70 | 2.72 | 2.62 | 2.71 | 00:00:00 | | 2012-03-21 | 3,731,100 | 2.72 | 2.72 | 2.57 | 2.62 | 00:00:00 | | 2012-03-23 | 2,414,500 | 2.53 | 2.59 | 2.51 | 2.54 | 00:00:00 | | 2012-03-26 | 2,354,100 | 2.59 | 2.59 | 2.45 | 2.52 | 00:00:00 | | 2012-03-27 | 2,617,100 | 2.56 | 2.56 | 2.46 | 2.47 | 00:00:00 | | 2012-03-28 | 3,231,000 | 2.47 | 2.48 | 2.36 | 2.36 | 00:00:00 | | 2012-03-29 | 2,703,300 | 2.37 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2012-03-30 | 2,956,800 | 2.40 | 2.47 | 2.34 | 2.38 | 00:00:00 | | 2012-04-02 | 3,144,700 | 2.38 | 2.39 | 2.27 | 2.38 | 00:00:00 | | 2012-04-03 | 1,753,400 | 2.38 | 2.43 | 2.31 | 2.31 | 00:00:00 | | 2012-04-04 | 2,385,500 | 2.32 | 2.32 | 2.21 | 2.23 | 00:00:00 | | 2012-04-05 | 2,484,200 | 2.22 | 2.30 | 2.21 | 2.29 | 00:00:00 | | 2012-04-10 | 2,188,800 | 2.26 | 2.32 | 2.23 | 2.26 | 00:00:00 | | 2012-04-11 | 2,071,200 | 2.24 | 2.31 | 2.24 | 2.30 | 00:00:00 | | 2012-04-12 | 1,979,800 | 2.32 | 2.32 | 2.22 | 2.25 | 00:00:00 | | 2012-04-13 | 3,692,300 | 2.26 | 2.29 | 2.22 | 2.24 | 00:00:00 | | 2012-04-16 | 5,164,700 | 2.29 | 2.39 | 2.27 | 2.39 | 00:00:00 | | 2012-04-17 | 4,101,700 | 2.37 | 2.49 | 2.34 | 2.41 | 00:00:00 | | 2012-04-18 | 3,921,000 | 2.46 | 2.48 | 2.28 | 2.29 | 00:00:00 | | 2012-04-19 | 3,184,500 | 2.29 | 2.35 | 2.23 | 2.28 | 00:00:00 | | 2012-04-20 | 1,915,000 | 2.31 | 2.31 | 2.23 | 2.26 | 00:00:00 | | 2012-04-23 | 2,775,500 | 2.23 | 2.23 | 2.10 | 2.12 | 00:00:00 | | 2012-04-24 | 2,086,300 | 2.11 | 2.17 | 2.07 | 2.12 | 00:00:00 | | 2012-04-25 | 2,200,200 | 2.12 | 2.19 | 2.12 | 2.15 | 00:00:00 | | 2012-04-26 | 3,417,300 | 2.17 | 2.17 | 2.01 | 2.04 | 00:00:00 | | 2012-04-27 | 3,827,500 | 2.00 | 2.12 | 1.96 | 2.12 | 00:00:00 | | 2012-04-30 | 1,885,300 | 2.14 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2012-05-02 | 3,358,400 | 2.03 | 2.06 | 1.96 | 1.96 | 00:00:00 | | 2012-05-03 | 1,665,900 | 1.98 | 2.02 | 1.93 | 1.97 | 00:00:00 | | 2012-05-04 | 1,599,500 | 1.97 | 2.01 | 1.94 | 1.98 | 00:00:00 | | 2012-05-07 | 1,285,600 | 1.94 | 2.03 | 1.92 | 2.01 | 00:00:00 | | 2012-05-08 | 1,856,900 | 1.98 | 2.03 | 1.97 | 2.00 | 00:00:00 | | 2012-05-09 | 2,942,800 | 2.00 | 2.01 | 1.86 | 1.86 | 00:00:00 | | 2012-05-10 | 3,156,800 | 1.87 | 1.89 | 1.76 | 1.88 | 00:00:00 | | 2012-05-11 | 2,503,400 | 1.83 | 1.85 | 1.78 | 1.81 | 00:00:00 | | 2012-05-14 | 2,630,600 | 1.80 | 1.80 | 1.69 | 1.70 | 00:00:00 | | 2012-05-16 | 3,510,600 | 1.59 | 1.66 | 1.52 | 1.63 | 00:00:00 | | 2012-05-17 | 3,729,000 | 1.64 | 1.68 | 1.56 | 1.68 | 00:00:00 | | 2012-05-18 | 3,914,900 | 1.65 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2012-05-21 | 2,545,800 | 1.61 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2012-05-22 | 3,651,500 | 1.63 | 1.71 | 1.60 | 1.68 | 00:00:00 | | 2012-05-23 | 3,134,200 | 1.66 | 1.66 | 1.57 | 1.59 | 00:00:00 | | 2012-05-24 | 3,893,900 | 1.62 | 1.67 | 1.60 | 1.64 | 00:00:00 | | 2012-05-25 | 1,568,600 | 1.64 | 1.67 | 1.59 | 1.62 | 00:00:00 | | 2012-05-28 | 2,251,400 | 1.63 | 1.65 | 1.52 | 1.53 | 00:00:00 | | 2012-05-29 | 2,363,500 | 1.54 | 1.55 | 1.45 | 1.53 | 00:00:00 | | 2012-05-30 | 1,542,500 | 1.53 | 1.53 | 1.47 | 1.49 | 00:00:00 | | 2012-05-31 | 2,425,300 | 1.48 | 1.52 | 1.46 | 1.49 | 00:00:00 | | 2012-06-01 | 2,190,000 | 1.47 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2012-06-05 | 3,069,900 | 1.49 | 1.63 | 1.48 | 1.60 | 00:00:00 | | 2012-06-06 | 3,593,700 | 1.62 | 1.66 | 1.53 | 1.55 | 00:00:00 | | 2012-06-07 | 2,082,700 | 1.60 | 1.62 | 1.55 | 1.56 | 00:00:00 | | 2012-06-08 | 1,996,100 | 1.54 | 1.55 | 1.49 | 1.52 | 00:00:00 | | 2012-06-11 | 2,516,100 | 1.60 | 1.65 | 1.46 | 1.47 | 00:00:00 | | 2012-06-12 | 1,981,600 | 1.46 | 1.48 | 1.40 | 1.41 | 00:00:00 | | 2012-06-13 | 2,550,400 | 1.41 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2012-06-14 | 1,610,200 | 1.36 | 1.41 | 1.34 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
