|
 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 | | 2012-12-03 | 2,009,200 | 1.65 | 1.70 | 1.62 | 1.63 | 00:00:00 | | 2012-12-04 | 1,593,100 | 1.63 | 1.70 | 1.62 | 1.67 | 00:00:00 | | 2012-12-05 | 980,800 | 1.69 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2012-12-06 | 1,219,900 | 1.68 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2012-12-07 | 1,450,500 | 1.69 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2012-12-10 | 1,215,300 | 1.64 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2012-12-11 | 1,785,100 | 1.65 | 1.66 | 1.61 | 1.64 | 00:00:00 | | 2012-12-12 | 2,617,700 | 1.64 | 1.66 | 1.60 | 1.62 | 00:00:00 | | 2012-12-13 | 3,556,500 | 1.60 | 1.64 | 1.56 | 1.64 | 00:00:00 | | 2012-12-14 | 2,216,800 | 1.63 | 1.66 | 1.62 | 1.63 | 00:00:00 | | 2012-12-17 | 1,519,700 | 1.62 | 1.63 | 1.59 | 1.62 | 00:00:00 | | 2012-12-18 | 3,356,600 | 1.63 | 1.73 | 1.63 | 1.72 | 00:00:00 | | 2012-12-19 | 5,022,700 | 1.72 | 1.84 | 1.72 | 1.80 | 00:00:00 | | 2012-12-20 | 4,646,900 | 1.79 | 1.90 | 1.75 | 1.89 | 00:00:00 | | 2012-12-21 | 4,428,700 | 1.86 | 1.94 | 1.84 | 1.91 | 00:00:00 | | 2012-12-24 | 1,227,900 | 1.89 | 1.93 | 1.87 | 1.89 | 00:00:00 | | 2012-12-25 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2012-12-26 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2012-12-27 | 2,872,500 | 1.88 | 1.90 | 1.81 | 1.81 | 00:00:00 | | 2012-12-28 | 1,939,400 | 1.81 | 1.83 | 1.73 | 1.74 | 00:00:00 | | 2012-12-31 | 3,822,300 | 1.73 | 1.74 | 1.66 | 1.66 | 00:00:00 | | 2013-01-01 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2013-01-02 | 2,537,000 | 1.72 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2013-01-03 | 2,247,100 | 1.80 | 1.91 | 1.80 | 1.89 | 00:00:00 | | 2013-01-04 | 1,670,300 | 1.90 | 1.91 | 1.84 | 1.86 | 00:00:00 | | 2013-01-07 | 1,716,000 | 1.87 | 1.91 | 1.83 | 1.91 | 00:00:00 | | 2013-01-08 | 4,186,900 | 1.90 | 2.00 | 1.85 | 1.89 | 00:00:00 | | 2013-01-09 | 2,650,500 | 1.90 | 1.93 | 1.79 | 1.91 | 00:00:00 | | 2013-01-10 | 4,671,700 | 1.93 | 2.00 | 1.87 | 1.99 | 00:00:00 | | 2013-01-11 | 4,086,800 | 2.04 | 2.10 | 2.02 | 2.05 | 00:00:00 | | 2013-01-14 | 1,796,000 | 2.08 | 2.09 | 1.95 | 2.03 | 00:00:00 | | 2013-01-15 | 1,361,400 | 2.02 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2013-01-16 | 1,969,800 | 2.00 | 2.01 | 1.92 | 1.94 | 00:00:00 | | 2013-01-17 | 1,034,300 | 1.94 | 1.97 | 1.94 | 1.96 | 00:00:00 | | 2013-01-18 | 918,900 | 1.97 | 2.04 | 1.96 | 2.00 | 00:00:00 | | 2013-01-21 | 4,814,900 | 2.03 | 2.04 | 1.98 | 2.00 | 00:00:00 | | 2013-01-29 | 1,669,600 | 1.89 | 1.92 | 1.87 | 1.91 | 00:00:00 | | 2013-01-30 | 1,130,700 | 1.91 | 1.92 | 1.82 | 1.83 | 00:00:00 | | 2013-02-05 | 2,141,000 | 1.63 | 1.69 | 1.60 | 1.68 | 00:00:00 | | 2013-02-06 | 1,570,600 | 1.68 | 1.72 | 1.64 | 1.66 | 00:00:00 | | 2013-02-07 | 3,890,700 | 1.67 | 1.85 | 1.67 | 1.83 | 00:00:00 | | 2013-02-08 | 5,402,400 | 1.82 | 1.95 | 1.81 | 1.88 | 00:00:00 | | 2013-02-28 | 3,495,500 | 2.33 | 2.34 | 2.27 | 2.31 | 00:00:00 | | 2013-03-01 | 1,555,000 | 2.32 | 2.36 | 2.28 | 2.30 | 00:00:00 | | 2013-03-04 | 1,390,300 | 2.29 | 2.32 | 2.25 | 2.32 | 00:00:00 | | 2013-03-07 | 1,977,800 | 2.48 | 2.51 | 2.45 | 2.49 | 00:00:00 | | 2013-03-08 | 2,388,100 | 2.50 | 2.56 | 2.47 | 2.50 | 00:00:00 | | 2013-03-12 | 1,582,400 | 2.53 | 2.58 | 2.53 | 2.57 | 00:00:00 | | 2013-03-13 | 1,886,300 | 2.58 | 2.59 | 2.52 | 2.56 | 00:00:00 | | 2013-03-18 | 2,438,300 | 2.57 | 2.63 | 2.45 | 2.60 | 00:00:00 | | 2013-03-19 | 2,507,900 | 2.60 | 2.62 | 2.45 | 2.49 | 00:00:00 | | 2013-03-28 | 1,228,900 | 2.44 | 2.44 | 2.35 | 2.38 | 00:00:00 | | 2013-03-29 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2013-04-09 | 1,215,900 | 2.50 | 2.50 | 2.43 | 2.49 | 00:00:00 | | 2013-04-10 | 3,097,000 | 2.50 | 2.72 | 2.50 | 2.71 | 00:00:00 | | 2013-04-18 | 1,494,200 | 2.62 | 2.67 | 2.56 | 2.62 | 00:00:00 | | 2013-04-19 | 1,253,900 | 2.62 | 2.69 | 2.57 | 2.62 | 00:00:00 | | 2013-04-23 | 2,369,700 | 2.68 | 2.81 | 2.68 | 2.79 | 00:00:00 | | 2013-04-24 | 2,921,000 | 2.80 | 2.85 | 2.76 | 2.79 | 00:00:00 | | 2013-04-29 | 2,536,000 | 2.93 | 3.05 | 2.92 | 3.03 | 00:00:00 | | 2013-04-30 | 2,887,100 | 3.06 | 3.08 | 2.90 | 2.97 | 00:00:00 | | 2013-05-01 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2013-05-02 | 3,090,700 | 2.95 | 3.01 | 2.85 | 2.95 | 00:00:00 | | 2013-05-03 | 1,711,600 | 2.96 | 2.99 | 2.92 | 2.96 | 00:00:00 | | 2013-05-07 | 1,120,300 | 2.97 | 3.03 | 2.97 | 3.00 | 00:00:00 | | 2013-05-08 | 1,584,100 | 3.00 | 3.06 | 2.99 | 3.06 | 00:00:00 | | 2013-05-09 | 1,855,600 | 3.06 | 3.07 | 2.97 | 3.02 | 00:00:00 | | 2013-05-20 | 1,861,700 | 3.17 | 3.22 | 3.10 | 3.18 | 00:00:00 | | 2013-06-03 | 2,655,000 | 3.47 | 3.54 | 3.43 | 3.51 | 00:00:00 | | 2013-06-05 | 2,372,500 | 3.54 | 3.60 | 3.48 | 3.48 | 00:00:00 | | 2013-06-10 | 2,431,900 | 3.55 | 3.69 | 3.55 | 3.67 | 00:00:00 | | 2013-06-11 | 2,288,800 | 3.67 | 3.72 | 3.62 | 3.70 | 00:00:00 | | 2013-06-12 | 2,603,100 | 3.72 | 3.82 | 3.70 | 3.80 | 00:00:00 | | 2013-06-17 | 3,425,200 | 3.94 | 4.02 | 3.86 | 4.01 | 00:00:00 | | 2013-07-02 | 2,572,800 | 4.38 | 4.40 | 4.27 | 4.33 | 00:00:00 | | 2013-07-03 | 1,650,000 | 4.30 | 4.36 | 4.22 | 4.36 | 00:00:00 | | 2013-07-08 | 1,935,900 | 4.55 | 4.61 | 4.49 | 4.58 | 00:00:00 | | 2013-07-09 | 2,079,700 | 4.60 | 4.64 | 4.49 | 4.55 | 00:00:00 | | 2013-07-10 | 1,936,200 | 4.50 | 4.64 | 4.45 | 4.60 | 00:00:00 | | 2013-07-18 | 2,814,200 | 4.57 | 4.73 | 4.55 | 4.72 | 00:00:00 | | 2013-07-19 | 1,536,600 | 4.75 | 4.81 | 4.63 | 4.81 | 00:00:00 | | 2013-08-06 | 5,444,300 | 6.24 | 6.55 | 5.91 | 6.00 | 00:00:00 | | 2013-08-07 | 3,510,200 | 5.98 | 6.12 | 5.55 | 6.00 | 00:00:00 | | 2013-08-08 | 1,832,300 | 6.01 | 6.24 | 6.01 | 6.17 | 00:00:00 | | 2013-08-29 | 1,064,400 | 5.45 | 5.55 | 5.38 | 5.47 | 00:00:00 | | 2013-08-30 | 1,842,200 | 5.48 | 5.52 | 5.21 | 5.30 | 00:00:00 | | 2013-09-02 | 1,569,600 | 5.34 | 5.56 | 5.34 | 5.42 | 00:00:00 | | 2013-09-09 | 1,581,200 | 5.38 | 5.41 | 5.28 | 5.38 | 00:00:00 | | 2013-09-10 | 1,833,700 | 5.46 | 5.57 | 5.45 | 5.55 | 00:00:00 | | 2013-09-11 | 2,890,600 | 5.59 | 5.76 | 5.51 | 5.68 | 00:00:00 | | 2013-09-24 | 2,837,100 | 6.08 | 6.44 | 6.08 | 6.34 | 00:00:00 | | 2013-09-25 | 1,917,000 | 6.30 | 6.45 | 6.00 | 6.34 | 00:00:00 | | 2013-10-01 | 2,678,400 | 6.44 | 6.79 | 6.41 | 6.77 | 00:00:00 | | 2013-10-02 | 3,475,400 | 6.77 | 7.00 | 6.58 | 6.72 | 00:00:00 | | 2013-10-03 | 2,230,600 | 6.75 | 6.89 | 6.70 | 6.74 | 00:00:00 | | 2013-10-04 | 1,600,100 | 6.79 | 6.89 | 6.75 | 6.82 | 00:00:00 | | 2013-10-07 | 1,906,300 | 6.81 | 6.81 | 6.62 | 6.72 | 00:00:00 | | 2013-10-08 | 1,707,400 | 6.74 | 6.91 | 6.73 | 6.78 | 00:00:00 | | 2013-10-09 | 1,768,000 | 6.78 | 6.95 | 6.70 | 6.88 | 00:00:00 | | 2013-10-14 | 1,614,200 | 7.05 | 7.05 | 6.76 | 6.97 | 00:00:00 | | 2013-10-15 | 2,876,800 | 7.07 | 7.34 | 7.05 | 7.34 | 00:00:00 | | 2013-10-16 | 2,021,500 | 7.30 | 7.49 | 7.28 | 7.45 | 00:00:00 | | 2013-10-22 | 1,381,100 | 7.37 | 7.49 | 7.34 | 7.38 | 00:00:00 | | 2013-10-23 | 2,521,000 | 7.32 | 7.33 | 6.94 | 6.99 | 00:00:00 | | 2013-10-31 | 1,508,900 | 6.80 | 7.16 | 6.80 | 7.14 | 00:00:00 | | 2013-11-01 | 689,700 | 7.13 | 7.17 | 7.00 | 7.12 | 00:00:00 | | 2013-11-07 | 2,325,600 | 7.50 | 7.68 | 7.22 | 7.31 | 00:00:00 | | 2013-11-08 | 2,503,500 | 7.38 | 7.48 | 7.09 | 7.48 | 00:00:00 | | 2013-11-14 | 938,100 | 7.49 | 7.49 | 7.32 | 7.38 | 00:00:00 | | 2013-11-15 | 737,200 | 7.32 | 7.41 | 7.22 | 7.28 | 00:00:00 | | 2013-11-19 | 1,574,300 | 7.26 | 7.36 | 6.91 | 7.04 | 00:00:00 | | 2013-11-20 | 2,257,200 | 7.00 | 7.05 | 6.66 | 6.69 | 00:00:00 | | 2013-11-21 | 1,948,800 | 6.63 | 6.92 | 6.39 | 6.88 | 00:00:00 | | 2013-11-22 | 2,007,900 | 6.94 | 7.05 | 6.74 | 6.93 | 00:00:00 | | 2013-11-28 | 2,072,100 | 6.98 | 7.27 | 6.95 | 7.27 | 00:00:00 | | 2013-11-29 | 1,272,100 | 7.29 | 7.36 | 7.11 | 7.26 | 00:00:00 | | 2013-12-04 | 2,024,200 | 6.99 | 7.05 | 6.53 | 6.70 | 00:00:00 | | 2013-12-05 | 1,960,700 | 6.77 | 6.84 | 6.54 | 6.66 | 00:00:00 | | 2013-12-09 | 1,839,200 | 6.64 | 6.75 | 6.55 | 6.59 | 00:00:00 | | 2013-12-12 | 1,103,700 | 6.90 | 7.03 | 6.80 | 6.91 | 00:00:00 | | 2013-12-13 | 1,664,300 | 6.98 | 7.18 | 6.96 | 7.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
