|
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 | 2004-11-22 | 2,326,700 | 10.48 | 10.55 | 10.40 | 10.54 | 00:00:00 | 2004-11-23 | 2,168,400 | 10.60 | 10.62 | 10.49 | 10.52 | 00:00:00 | 2004-11-24 | 996,500 | 10.55 | 10.68 | 10.55 | 10.66 | 00:00:00 | 2004-11-25 | 2,264,200 | 10.68 | 10.77 | 10.68 | 10.77 | 00:00:00 | 2004-11-26 | 2,717,600 | 10.79 | 10.79 | 10.48 | 10.49 | 00:00:00 | 2004-11-29 | 5,049,300 | 10.50 | 10.62 | 9.99 | 10.24 | 00:00:00 | 2004-11-30 | 5,039,600 | 10.26 | 10.28 | 9.88 | 9.92 | 00:00:00 | 2004-12-01 | 3,267,800 | 9.95 | 10.09 | 9.86 | 10.05 | 00:00:00 | 2004-12-02 | 2,018,100 | 10.10 | 10.14 | 9.93 | 9.93 | 00:00:00 | 2004-12-03 | 2,195,400 | 9.96 | 10.03 | 9.92 | 9.92 | 00:00:00 | 2004-12-06 | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 00:00:00 | 2004-12-07 | 1,914,900 | 9.99 | 10.00 | 9.82 | 9.86 | 00:00:00 | 2004-12-08 | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 00:00:00 | 2004-12-09 | 3,419,300 | 9.82 | 9.85 | 9.62 | 9.62 | 00:00:00 | 2004-12-10 | 2,329,800 | 9.69 | 9.82 | 9.68 | 9.71 | 00:00:00 | 2004-12-13 | 1,623,300 | 9.79 | 9.82 | 9.72 | 9.79 | 00:00:00 | 2004-12-14 | 1,262,100 | 9.84 | 9.87 | 9.76 | 9.79 | 00:00:00 | 2004-12-15 | 1,531,600 | 9.80 | 9.80 | 9.67 | 9.67 | 00:00:00 | 2004-12-16 | 2,877,700 | 9.68 | 9.69 | 9.55 | 9.55 | 00:00:00 | 2004-12-17 | 2,493,400 | 9.59 | 9.63 | 9.46 | 9.50 | 00:00:00 | 2004-12-20 | 2,847,100 | 9.55 | 9.77 | 9.52 | 9.71 | 00:00:00 | 2004-12-21 | 2,175,700 | 9.77 | 9.95 | 9.75 | 9.85 | 00:00:00 | 2004-12-22 | 5,022,300 | 9.99 | 10.21 | 9.99 | 10.13 | 00:00:00 | 2004-12-23 | 2,417,500 | 10.20 | 10.20 | 10.07 | 10.12 | 00:00:00 | 2004-12-24 | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 00:00:00 | 2004-12-27 | 1,288,800 | 10.14 | 10.21 | 10.13 | 10.19 | 00:00:00 | 2004-12-28 | 1,563,800 | 10.19 | 10.35 | 10.19 | 10.33 | 00:00:00 | 2004-12-29 | 2,005,100 | 10.35 | 10.36 | 10.23 | 10.26 | 00:00:00 | 2004-12-30 | 16,339,600 | 10.26 | 10.37 | 10.26 | 10.30 | 00:00:00 | 2004-12-31 | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 00:00:00 | 2005-01-03 | 2,133,700 | 10.45 | 10.57 | 10.37 | 10.53 | 00:00:00 | 2005-01-04 | 4,480,300 | 10.56 | 10.92 | 10.54 | 10.77 | 00:00:00 | 2005-01-05 | 3,321,900 | 10.77 | 10.77 | 10.63 | 10.65 | 00:00:00 | 2005-01-06 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | 2005-01-07 | 2,459,400 | 10.78 | 10.79 | 10.67 | 10.73 | 00:00:00 | 2005-01-10 | 1,876,000 | 10.75 | 10.86 | 10.68 | 10.76 | 00:00:00 | 2005-01-11 | 2,570,600 | 10.80 | 10.80 | 10.50 | 10.53 | 00:00:00 | 2005-01-12 | 1,488,900 | 10.53 | 10.67 | 10.41 | 10.53 | 00:00:00 | 2005-01-13 | 1,902,600 | 10.60 | 10.66 | 10.58 | 10.66 | 00:00:00 | 2005-01-14 | 1,993,300 | 10.60 | 10.72 | 10.58 | 10.61 | 00:00:00 | 2005-01-17 | 2,401,500 | 10.78 | 10.86 | 10.72 | 10.86 | 00:00:00 | 2005-01-18 | 1,530,000 | 10.90 | 10.93 | 10.83 | 10.93 | 00:00:00 | 2005-01-19 | 2,568,500 | 10.95 | 11.13 | 10.93 | 11.05 | 00:00:00 | 2005-01-20 | 1,736,000 | 10.99 | 10.99 | 10.83 | 10.97 | 00:00:00 | 2005-01-21 | 2,134,700 | 10.92 | 11.06 | 10.90 | 11.05 | 00:00:00 | 2005-01-24 | 1,499,800 | 11.05 | 11.05 | 10.92 | 10.95 | 00:00:00 | 2005-01-25 | 1,524,000 | 10.95 | 11.08 | 10.94 | 10.99 | 00:00:00 | 2005-01-26 | 1,217,100 | 10.98 | 11.03 | 10.85 | 10.87 | 00:00:00 | 2005-01-27 | 908,900 | 10.87 | 11.01 | 10.87 | 11.01 | 00:00:00 | 2005-01-28 | 829,500 | 11.01 | 11.03 | 10.91 | 10.97 | 00:00:00 | 2005-01-31 | 1,173,800 | 10.97 | 11.01 | 10.95 | 10.97 | 00:00:00 | 2005-02-01 | 1,268,700 | 10.97 | 11.08 | 10.88 | 11.02 | 00:00:00 | 2005-02-02 | 1,127,000 | 11.05 | 11.08 | 10.99 | 11.00 | 00:00:00 | 2005-02-03 | 2,008,500 | 11.00 | 11.04 | 10.78 | 10.85 | 00:00:00 | 2005-02-04 | 1,763,500 | 10.94 | 10.94 | 10.79 | 10.89 | 00:00:00 | 2005-02-07 | 1,755,300 | 10.91 | 10.94 | 10.82 | 10.84 | 00:00:00 | 2005-02-08 | 1,417,600 | 10.83 | 10.85 | 10.68 | 10.80 | 00:00:00 | 2005-02-09 | 1,139,600 | 10.80 | 10.80 | 10.66 | 10.74 | 00:00:00 | 2005-02-10 | 597,600 | 10.71 | 10.83 | 10.71 | 10.79 | 00:00:00 | 2005-02-11 | 1,095,500 | 10.83 | 10.86 | 10.77 | 10.80 | 00:00:00 | 2005-02-14 | 1,881,300 | 10.80 | 10.85 | 10.68 | 10.71 | 00:00:00 | 2005-02-15 | 1,648,300 | 10.76 | 10.78 | 10.71 | 10.76 | 00:00:00 | 2005-02-16 | 1,904,600 | 10.77 | 10.93 | 10.72 | 10.89 | 00:00:00 | 2005-02-17 | 2,218,500 | 10.94 | 11.02 | 10.85 | 10.86 | 00:00:00 | 2005-02-18 | 1,688,500 | 10.87 | 10.87 | 10.72 | 10.75 | 00:00:00 | 2005-02-21 | 2,762,700 | 10.80 | 10.80 | 10.52 | 10.53 | 00:00:00 | 2005-02-22 | 2,738,000 | 10.61 | 10.61 | 10.30 | 10.49 | 00:00:00 | 2005-02-23 | 1,597,800 | 10.49 | 10.64 | 10.40 | 10.58 | 00:00:00 | 2005-02-24 | 665,100 | 10.64 | 10.66 | 10.49 | 10.57 | 00:00:00 | 2005-02-25 | 897,800 | 10.64 | 10.65 | 10.50 | 10.58 | 00:00:00 | 2005-02-28 | 1,118,100 | 10.64 | 10.65 | 10.41 | 10.48 | 00:00:00 | 2005-03-01 | 2,619,100 | 10.40 | 10.51 | 10.25 | 10.50 | 00:00:00 | 2005-03-02 | 1,056,100 | 10.54 | 10.54 | 10.39 | 10.45 | 00:00:00 | 2005-03-03 | 1,368,100 | 10.46 | 10.52 | 10.41 | 10.41 | 00:00:00 | 2005-03-04 | 1,064,100 | 10.45 | 10.50 | 10.40 | 10.50 | 00:00:00 | 2005-03-07 | 1,074,100 | 10.50 | 10.57 | 10.45 | 10.53 | 00:00:00 | 2005-03-08 | 1,806,700 | 10.55 | 10.68 | 10.50 | 10.51 | 00:00:00 | 2005-03-09 | 2,037,600 | 10.52 | 10.55 | 10.27 | 10.35 | 00:00:00 | 2005-03-10 | 1,890,100 | 10.30 | 10.35 | 10.16 | 10.27 | 00:00:00 | 2005-03-11 | 1,022,000 | 10.37 | 10.40 | 10.27 | 10.37 | 00:00:00 | 2005-03-14 | 519,100 | 10.34 | 10.36 | 10.25 | 10.25 | 00:00:00 | 2005-03-15 | 887,000 | 10.29 | 10.30 | 10.21 | 10.23 | 00:00:00 | 2005-03-16 | 1,684,200 | 10.22 | 10.25 | 10.07 | 10.08 | 00:00:00 | 2005-03-17 | 1,616,600 | 10.07 | 10.20 | 10.02 | 10.12 | 00:00:00 | 2005-03-18 | 1,262,100 | 10.15 | 10.24 | 10.15 | 10.20 | 00:00:00 | 2005-03-21 | 980,100 | 10.24 | 10.32 | 10.17 | 10.20 | 00:00:00 | 2005-03-22 | 1,431,100 | 10.26 | 10.40 | 10.20 | 10.40 | 00:00:00 | 2005-03-23 | 1,360,700 | 10.28 | 10.37 | 10.21 | 10.23 | 00:00:00 | 2005-03-24 | 414,500 | 10.25 | 10.27 | 10.18 | 10.24 | 00:00:00 | 2005-03-25 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | 2005-03-28 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 00:00:00 | 2005-03-29 | 1,001,100 | 10.24 | 10.24 | 10.15 | 10.16 | 00:00:00 | 2005-03-30 | 578,500 | 10.15 | 10.23 | 10.11 | 10.19 | 00:00:00 | 2005-03-31 | 1,151,000 | 10.30 | 10.30 | 10.21 | 10.25 | 00:00:00 | 2005-04-01 | 841,100 | 10.30 | 10.44 | 10.25 | 10.35 | 00:00:00 | 2005-04-04 | 741,700 | 10.39 | 10.39 | 10.23 | 10.30 | 00:00:00 | 2005-04-05 | 696,400 | 10.33 | 10.43 | 10.29 | 10.40 | 00:00:00 | 2005-04-06 | 1,507,500 | 10.45 | 10.50 | 10.38 | 10.50 | 00:00:00 | 2005-04-07 | 1,260,000 | 10.50 | 10.58 | 10.46 | 10.58 | 00:00:00 | 2005-04-08 | 922,900 | 10.64 | 10.65 | 10.59 | 10.63 | 00:00:00 | 2005-04-11 | 656,200 | 10.62 | 10.65 | 10.52 | 10.53 | 00:00:00 | 2005-04-12 | 860,900 | 10.53 | 10.60 | 10.42 | 10.45 | 00:00:00 | 2005-04-13 | 607,100 | 10.51 | 10.56 | 10.47 | 10.50 | 00:00:00 | 2005-04-14 | 1,055,700 | 10.48 | 10.55 | 10.43 | 10.50 | 00:00:00 | 2005-04-15 | 1,240,100 | 10.45 | 10.45 | 10.23 | 10.23 | 00:00:00 | 2005-04-18 | 2,242,600 | 10.07 | 10.22 | 9.98 | 10.15 | 00:00:00 | 2005-04-19 | 700,300 | 10.14 | 10.25 | 10.14 | 10.15 | 00:00:00 | 2005-04-20 | 1,008,800 | 10.20 | 10.35 | 10.20 | 10.30 | 00:00:00 | 2005-04-21 | 612,900 | 10.25 | 10.33 | 10.17 | 10.18 | 00:00:00 | 2005-04-22 | 400,500 | 10.33 | 10.33 | 10.22 | 10.25 | 00:00:00 | 2005-04-25 | 511,400 | 10.17 | 10.44 | 10.15 | 10.40 | 00:00:00 | 2005-04-26 | 549,200 | 10.45 | 10.45 | 10.33 | 10.35 | 00:00:00 | 2005-04-27 | 1,061,900 | 10.28 | 10.34 | 10.04 | 10.10 | 00:00:00 | 2005-04-28 | 1,129,200 | 10.13 | 10.16 | 10.04 | 10.04 | 00:00:00 | 2005-04-29 | 795,000 | 10.01 | 10.08 | 9.99 | 9.99 | 00:00:00 | 2005-05-02 | 389,500 | 10.01 | 10.25 | 10.01 | 10.24 | 00:00:00 | 2005-05-03 | 890,300 | 10.18 | 10.25 | 10.01 | 10.11 | 00:00:00 | 2005-05-04 | 708,400 | 10.12 | 10.17 | 10.06 | 10.09 | 00:00:00 | 2005-05-05 | 519,800 | 10.14 | 10.17 | 10.10 | 10.10 | 00:00:00 | 2005-05-06 | 399,900 | 10.14 | 10.19 | 10.07 | 10.10 | 00:00:00 | 2005-05-09 | 555,700 | 10.12 | 10.23 | 10.12 | 10.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|