|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-06-14 | 1,610,200 | 1.36 | 1.41 | 1.34 | 1.40 | 00:00:00 | 2012-06-15 | 3,027,800 | 1.42 | 1.50 | 1.38 | 1.49 | 00:00:00 | 2012-06-18 | 2,317,000 | 1.55 | 1.55 | 1.39 | 1.40 | 00:00:00 | 2012-06-19 | 1,981,100 | 1.38 | 1.42 | 1.37 | 1.39 | 00:00:00 | 2012-06-20 | 1,618,600 | 1.40 | 1.43 | 1.40 | 1.42 | 00:00:00 | 2012-06-21 | 2,797,800 | 1.42 | 1.51 | 1.40 | 1.46 | 00:00:00 | 2012-06-22 | 1,594,700 | 1.45 | 1.50 | 1.43 | 1.49 | 00:00:00 | 2012-06-25 | 1,761,200 | 1.48 | 1.48 | 1.39 | 1.39 | 00:00:00 | 2012-06-26 | 1,922,000 | 1.39 | 1.42 | 1.34 | 1.35 | 00:00:00 | 2012-06-27 | 1,457,700 | 1.37 | 1.37 | 1.31 | 1.36 | 00:00:00 | 2012-06-28 | 1,912,900 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | 2012-06-29 | 2,729,000 | 1.38 | 1.41 | 1.34 | 1.41 | 00:00:00 | 2012-07-02 | 4,066,300 | 1.41 | 1.52 | 1.38 | 1.46 | 00:00:00 | 2012-07-03 | 1,749,200 | 1.48 | 1.50 | 1.46 | 1.50 | 00:00:00 | 2012-07-04 | 1,102,300 | 1.50 | 1.51 | 1.46 | 1.48 | 00:00:00 | 2012-07-05 | 2,445,400 | 1.47 | 1.55 | 1.45 | 1.46 | 00:00:00 | 2012-07-06 | 2,073,500 | 1.46 | 1.50 | 1.40 | 1.40 | 00:00:00 | 2012-07-09 | 1,891,000 | 1.39 | 1.43 | 1.34 | 1.37 | 00:00:00 | 2012-07-10 | 1,817,900 | 1.35 | 1.44 | 1.35 | 1.40 | 00:00:00 | 2012-07-11 | 1,092,500 | 1.41 | 1.42 | 1.37 | 1.39 | 00:00:00 | 2012-07-12 | 1,074,800 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | 2012-07-13 | 2,118,500 | 1.35 | 1.37 | 1.29 | 1.32 | 00:00:00 | 2012-07-16 | 1,668,700 | 1.30 | 1.33 | 1.26 | 1.28 | 00:00:00 | 2012-07-17 | 1,348,000 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | 2012-07-18 | 1,610,500 | 1.27 | 1.28 | 1.22 | 1.24 | 00:00:00 | 2012-07-19 | 1,153,700 | 1.23 | 1.28 | 1.23 | 1.28 | 00:00:00 | 2012-07-20 | 2,102,000 | 1.27 | 1.30 | 1.15 | 1.17 | 00:00:00 | 2012-07-23 | 4,560,600 | 1.14 | 1.15 | 1.03 | 1.12 | 00:00:00 | 2012-07-24 | 2,016,900 | 1.13 | 1.13 | 1.05 | 1.06 | 00:00:00 | 2012-07-25 | 3,007,900 | 1.05 | 1.09 | 1.00 | 1.01 | 00:00:00 | 2012-07-26 | 2,393,400 | 1.03 | 1.18 | 1.01 | 1.18 | 00:00:00 | 2012-07-27 | 4,473,000 | 1.17 | 1.18 | 1.09 | 1.17 | 00:00:00 | 2012-07-31 | 2,201,400 | 1.19 | 1.23 | 1.15 | 1.23 | 00:00:00 | 2012-08-01 | 1,143,200 | 1.22 | 1.25 | 1.20 | 1.22 | 00:00:00 | 2012-08-02 | 2,193,000 | 1.25 | 1.25 | 1.13 | 1.13 | 00:00:00 | 2012-08-03 | 1,478,300 | 1.15 | 1.24 | 1.10 | 1.21 | 00:00:00 | 2012-08-06 | 1,130,100 | 1.23 | 1.28 | 1.21 | 1.27 | 00:00:00 | 2012-08-07 | 2,492,600 | 1.26 | 1.34 | 1.26 | 1.32 | 00:00:00 | 2012-08-08 | 1,576,200 | 1.30 | 1.33 | 1.26 | 1.29 | 00:00:00 | 2012-08-09 | 1,290,000 | 1.32 | 1.32 | 1.26 | 1.30 | 00:00:00 | 2012-08-10 | 776,200 | 1.31 | 1.31 | 1.26 | 1.26 | 00:00:00 | 2012-08-14 | 1,210,700 | 1.31 | 1.32 | 1.29 | 1.32 | 00:00:00 | 2012-08-15 | 362,100 | 1.31 | 1.32 | 1.29 | 1.30 | 00:00:00 | 2012-08-16 | 3,035,800 | 1.32 | 1.45 | 1.31 | 1.45 | 00:00:00 | 2012-08-17 | 3,776,400 | 1.46 | 1.57 | 1.45 | 1.48 | 00:00:00 | 2012-08-20 | 3,460,600 | 1.50 | 1.56 | 1.46 | 1.49 | 00:00:00 | 2012-08-21 | 1,314,100 | 1.52 | 1.54 | 1.49 | 1.50 | 00:00:00 | 2012-08-22 | 2,402,200 | 1.50 | 1.50 | 1.41 | 1.43 | 00:00:00 | 2012-08-23 | 1,506,600 | 1.43 | 1.47 | 1.40 | 1.41 | 00:00:00 | 2012-08-24 | 723,600 | 1.43 | 1.44 | 1.40 | 1.43 | 00:00:00 | 2012-08-27 | 1,024,300 | 1.45 | 1.50 | 1.43 | 1.50 | 00:00:00 | 2012-08-28 | 2,094,000 | 1.51 | 1.56 | 1.47 | 1.50 | 00:00:00 | 2012-08-29 | 989,000 | 1.50 | 1.53 | 1.47 | 1.47 | 00:00:00 | 2012-08-30 | 722,200 | 1.46 | 1.47 | 1.42 | 1.43 | 00:00:00 | 2012-08-31 | 1,140,600 | 1.43 | 1.49 | 1.43 | 1.49 | 00:00:00 | 2012-09-03 | 770,100 | 1.49 | 1.51 | 1.47 | 1.51 | 00:00:00 | 2012-09-04 | 2,874,200 | 1.52 | 1.65 | 1.50 | 1.63 | 00:00:00 | 2012-09-05 | 4,205,000 | 1.64 | 1.72 | 1.61 | 1.65 | 00:00:00 | 2012-09-06 | 4,383,500 | 1.66 | 1.74 | 1.63 | 1.71 | 00:00:00 | 2012-09-07 | 3,768,000 | 1.74 | 1.78 | 1.68 | 1.70 | 00:00:00 | 2012-09-10 | 2,653,000 | 1.71 | 1.75 | 1.66 | 1.72 | 00:00:00 | 2012-09-11 | 1,708,500 | 1.72 | 1.75 | 1.70 | 1.73 | 00:00:00 | 2012-09-12 | 3,107,700 | 1.75 | 1.80 | 1.74 | 1.76 | 00:00:00 | 2012-09-13 | 4,920,700 | 1.76 | 1.82 | 1.71 | 1.80 | 00:00:00 | 2012-09-14 | 4,292,400 | 1.89 | 1.89 | 1.82 | 1.83 | 00:00:00 | 2012-09-17 | 3,342,800 | 1.83 | 1.86 | 1.81 | 1.84 | 00:00:00 | 2012-09-18 | 2,141,300 | 1.84 | 1.88 | 1.81 | 1.86 | 00:00:00 | 2012-09-19 | 2,938,100 | 1.88 | 1.94 | 1.88 | 1.90 | 00:00:00 | 2012-09-20 | 1,685,900 | 1.89 | 1.92 | 1.85 | 1.86 | 00:00:00 | 2012-09-21 | 1,685,600 | 1.86 | 1.90 | 1.86 | 1.90 | 00:00:00 | 2012-09-24 | 1,369,500 | 1.90 | 1.90 | 1.82 | 1.87 | 00:00:00 | 2012-09-25 | 1,264,200 | 1.87 | 1.89 | 1.83 | 1.84 | 00:00:00 | 2012-09-26 | 5,451,700 | 1.83 | 1.83 | 1.62 | 1.70 | 00:00:00 | 2012-09-27 | 2,787,000 | 1.71 | 1.75 | 1.63 | 1.67 | 00:00:00 | 2012-09-28 | 2,416,000 | 1.71 | 1.72 | 1.63 | 1.64 | 00:00:00 | 2012-10-01 | 1,423,200 | 1.65 | 1.72 | 1.65 | 1.71 | 00:00:00 | 2012-10-02 | 1,118,400 | 1.70 | 1.73 | 1.68 | 1.72 | 00:00:00 | 2012-10-03 | 1,013,700 | 1.70 | 1.77 | 1.70 | 1.74 | 00:00:00 | 2012-10-04 | 1,146,200 | 1.76 | 1.78 | 1.74 | 1.74 | 00:00:00 | 2012-10-05 | 1,633,100 | 1.72 | 1.79 | 1.71 | 1.78 | 00:00:00 | 2012-10-08 | 954,800 | 1.77 | 1.77 | 1.71 | 1.71 | 00:00:00 | 2012-10-09 | 1,235,800 | 1.71 | 1.72 | 1.60 | 1.63 | 00:00:00 | 2012-10-10 | 1,427,200 | 1.62 | 1.62 | 1.55 | 1.56 | 00:00:00 | 2012-10-11 | 1,683,800 | 1.54 | 1.58 | 1.48 | 1.56 | 00:00:00 | 2012-10-12 | 738,300 | 1.58 | 1.61 | 1.56 | 1.57 | 00:00:00 | 2012-10-15 | 800,400 | 1.58 | 1.58 | 1.51 | 1.51 | 00:00:00 | 2012-10-16 | 1,276,300 | 1.52 | 1.58 | 1.52 | 1.58 | 00:00:00 | 2012-10-17 | 2,613,300 | 1.58 | 1.69 | 1.58 | 1.69 | 00:00:00 | 2012-10-18 | 1,268,900 | 1.70 | 1.72 | 1.64 | 1.67 | 00:00:00 | 2012-10-19 | 2,411,500 | 1.65 | 1.65 | 1.53 | 1.53 | 00:00:00 | 2012-10-22 | 1,478,300 | 1.55 | 1.60 | 1.53 | 1.54 | 00:00:00 | 2012-10-23 | 2,477,500 | 1.57 | 1.58 | 1.45 | 1.51 | 00:00:00 | 2012-10-24 | 1,580,600 | 1.53 | 1.54 | 1.46 | 1.53 | 00:00:00 | 2012-10-25 | 1,112,000 | 1.55 | 1.60 | 1.54 | 1.60 | 00:00:00 | 2012-10-26 | 3,498,300 | 1.60 | 1.66 | 1.55 | 1.57 | 00:00:00 | 2012-10-29 | 906,000 | 1.60 | 1.60 | 1.53 | 1.55 | 00:00:00 | 2012-10-30 | 956,000 | 1.57 | 1.58 | 1.55 | 1.56 | 00:00:00 | 2012-10-31 | 996,400 | 1.57 | 1.61 | 1.57 | 1.57 | 00:00:00 | 2012-11-01 | 818,100 | 1.57 | 1.61 | 1.57 | 1.58 | 00:00:00 | 2012-11-02 | 2,110,500 | 1.59 | 1.68 | 1.58 | 1.68 | 00:00:00 | 2012-11-05 | 4,133,400 | 1.66 | 1.72 | 1.64 | 1.66 | 00:00:00 | 2012-11-06 | 1,937,100 | 1.67 | 1.74 | 1.64 | 1.72 | 00:00:00 | 2012-11-07 | 7,887,800 | 1.75 | 1.78 | 1.66 | 1.70 | 00:00:00 | 2012-11-08 | 7,461,100 | 1.71 | 1.76 | 1.61 | 1.75 | 00:00:00 | 2012-11-09 | 3,795,900 | 1.74 | 1.74 | 1.62 | 1.70 | 00:00:00 | 2012-11-12 | 1,104,400 | 1.71 | 1.71 | 1.63 | 1.66 | 00:00:00 | 2012-11-13 | 1,328,500 | 1.68 | 1.71 | 1.65 | 1.68 | 00:00:00 | 2012-11-14 | 1,056,300 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2012-11-15 | 2,089,600 | 1.63 | 1.67 | 1.57 | 1.59 | 00:00:00 | 2012-11-16 | 1,973,400 | 1.59 | 1.60 | 1.54 | 1.55 | 00:00:00 | 2012-11-19 | 1,767,400 | 1.58 | 1.60 | 1.53 | 1.56 | 00:00:00 | 2012-11-20 | 3,570,200 | 1.56 | 1.65 | 1.56 | 1.63 | 00:00:00 | 2012-11-21 | 1,564,700 | 1.62 | 1.65 | 1.60 | 1.63 | 00:00:00 | 2012-11-22 | 4,275,100 | 1.64 | 1.74 | 1.64 | 1.71 | 00:00:00 | 2012-11-23 | 2,008,300 | 1.71 | 1.75 | 1.66 | 1.70 | 00:00:00 | 2012-11-26 | 1,111,000 | 1.69 | 1.72 | 1.68 | 1.71 | 00:00:00 | 2012-11-27 | 1,239,800 | 1.73 | 1.74 | 1.65 | 1.66 | 00:00:00 | 2012-11-28 | 1,687,100 | 1.64 | 1.66 | 1.61 | 1.63 | 00:00:00 | 2012-11-29 | 2,740,700 | 1.64 | 1.74 | 1.64 | 1.74 | 00:00:00 | 2012-11-30 | 3,456,400 | 1.75 | 1.78 | 1.65 | 1.65 | 00:00:00 | 2012-12-03 | 2,009,200 | 1.65 | 1.70 | 1.62 | 1.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|