|
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 | 2013-12-13 | 1,664,300 | 6.98 | 7.18 | 6.96 | 7.03 | 00:00:00 | 2013-12-16 | 1,526,500 | 7.00 | 7.16 | 6.86 | 7.03 | 00:00:00 | 2013-12-19 | 3,703,100 | 7.32 | 7.50 | 7.28 | 7.49 | 00:00:00 | 2013-12-20 | 7,497,200 | 7.41 | 7.58 | 7.39 | 7.45 | 00:00:00 | 2013-12-26 | 0 | 7.46 | 7.46 | 7.46 | 7.46 | 00:00:00 | 2013-12-27 | 1,601,700 | 7.48 | 7.60 | 7.48 | 7.59 | 00:00:00 | 2013-12-30 | 1,701,200 | 7.59 | 7.64 | 7.52 | 7.59 | 00:00:00 | 2014-01-02 | 3,023,800 | 7.64 | 7.97 | 7.58 | 7.88 | 00:00:00 | 2014-01-03 | 3,904,200 | 7.88 | 8.29 | 7.86 | 8.24 | 00:00:00 | 2014-01-16 | 5,342,200 | 8.79 | 8.87 | 8.56 | 8.56 | 00:00:00 | 2014-01-17 | 2,646,200 | 8.59 | 8.70 | 8.49 | 8.59 | 00:00:00 | 2014-02-04 | 3,774,600 | 7.76 | 7.95 | 7.59 | 7.92 | 00:00:00 | 2014-02-06 | 2,340,400 | 7.92 | 8.10 | 7.86 | 8.08 | 00:00:00 | 2014-02-07 | 2,771,100 | 8.15 | 8.23 | 7.97 | 8.18 | 00:00:00 | 2014-02-17 | 1,117,600 | 8.49 | 8.54 | 8.35 | 8.35 | 00:00:00 | 2014-02-27 | 2,787,400 | 7.95 | 8.08 | 7.66 | 8.04 | 00:00:00 | 2014-02-28 | 2,789,400 | 8.04 | 8.16 | 8.01 | 8.16 | 00:00:00 | 2014-03-05 | 5,342,400 | 8.39 | 8.86 | 8.39 | 8.77 | 00:00:00 | 2014-03-06 | 2,687,700 | 8.82 | 8.91 | 8.67 | 8.76 | 00:00:00 | 2014-03-07 | 2,121,200 | 8.74 | 8.91 | 8.60 | 8.60 | 00:00:00 | 2014-03-10 | 1,483,900 | 8.52 | 8.76 | 8.49 | 8.58 | 00:00:00 | 2014-03-11 | 2,496,000 | 8.64 | 8.92 | 8.64 | 8.75 | 00:00:00 | 2014-03-12 | 6,583,300 | 8.63 | 8.72 | 8.39 | 8.45 | 00:00:00 | 2014-03-13 | 1,939,400 | 8.52 | 8.57 | 8.20 | 8.20 | 00:00:00 | 2014-03-14 | 4,553,200 | 8.10 | 8.13 | 7.71 | 7.83 | 00:00:00 | 2014-03-31 | 2,564,500 | 7.89 | 7.95 | 7.83 | 7.88 | 00:00:00 | 2014-04-03 | 2,681,300 | 8.29 | 8.36 | 8.15 | 8.20 | 00:00:00 | 2014-04-04 | 2,046,900 | 8.23 | 8.31 | 8.19 | 8.28 | 00:00:00 | 2014-04-07 | 1,518,100 | 8.06 | 8.31 | 8.05 | 8.27 | 00:00:00 | 2014-04-08 | 2,751,500 | 8.23 | 8.24 | 7.88 | 8.04 | 00:00:00 | 2014-04-11 | 5,121,400 | 7.73 | 7.82 | 7.43 | 7.53 | 00:00:00 | 2014-04-14 | 6,967,500 | 7.45 | 7.49 | 6.88 | 7.12 | 00:00:00 | 2014-04-22 | 3,386,300 | 7.25 | 7.52 | 7.14 | 7.49 | 00:00:00 | 2014-04-23 | 2,396,900 | 7.52 | 7.53 | 7.30 | 7.35 | 00:00:00 | 2014-05-05 | 2,867,300 | 7.32 | 7.50 | 7.32 | 7.50 | 00:00:00 | 2014-05-07 | 3,193,800 | 7.63 | 7.72 | 7.55 | 7.58 | 00:00:00 | 2014-05-08 | 2,405,800 | 7.68 | 7.72 | 7.51 | 7.68 | 00:00:00 | 2014-05-12 | 3,618,000 | 8.18 | 8.30 | 8.07 | 8.27 | 00:00:00 | 2014-05-19 | 2,251,500 | 7.79 | 7.85 | 7.57 | 7.68 | 00:00:00 | 2014-05-22 | 2,485,100 | 8.10 | 8.16 | 8.00 | 8.10 | 00:00:00 | 2014-05-23 | 1,417,400 | 8.11 | 8.19 | 8.08 | 8.15 | 00:00:00 | 2014-06-12 | 1,769,800 | 9.00 | 9.07 | 8.89 | 8.99 | 00:00:00 | 2014-06-13 | 2,410,100 | 8.95 | 9.14 | 8.89 | 9.11 | 00:00:00 | 2014-06-17 | 4,150,800 | 9.02 | 9.27 | 9.01 | 9.27 | 00:00:00 | 2014-06-18 | 2,124,100 | 9.31 | 9.38 | 9.25 | 9.32 | 00:00:00 | 2014-06-19 | 2,152,600 | 9.40 | 9.41 | 9.29 | 9.33 | 00:00:00 | 2014-06-20 | 2,078,400 | 9.30 | 9.36 | 9.22 | 9.26 | 00:00:00 | 2014-06-30 | 2,010,600 | 9.02 | 9.15 | 8.93 | 9.12 | 00:00:00 | 2014-07-10 | 3,769,500 | 8.25 | 8.25 | 7.92 | 7.96 | 00:00:00 | 2014-07-11 | 2,872,700 | 7.98 | 8.06 | 7.92 | 7.99 | 00:00:00 | 2014-07-22 | 4,047,500 | 8.48 | 8.76 | 8.46 | 8.72 | 00:00:00 | 2014-07-23 | 1,881,100 | 8.71 | 8.81 | 8.60 | 8.64 | 00:00:00 | 2014-08-25 | 1,852,600 | 9.78 | 9.82 | 9.60 | 9.82 | 00:00:00 | 2014-09-02 | 1,728,300 | 9.63 | 9.63 | 9.45 | 9.55 | 00:00:00 | 2014-09-03 | 1,802,000 | 9.57 | 9.74 | 9.50 | 9.68 | 00:00:00 | 2014-09-08 | 1,304,200 | 9.87 | 9.90 | 9.65 | 9.76 | 00:00:00 | 2014-09-22 | 3,448,700 | 8.95 | 9.19 | 8.79 | 9.00 | 00:00:00 | 2014-09-29 | 3,250,900 | 8.74 | 8.79 | 8.51 | 8.66 | 00:00:00 | 2014-10-16 | 12,447,200 | 7.05 | 7.06 | 6.44 | 6.79 | 00:00:00 | 2014-10-17 | 7,676,000 | 6.86 | 7.15 | 6.79 | 7.12 | 00:00:00 | 2014-11-06 | 5,555,000 | 7.66 | 7.91 | 7.45 | 7.78 | 00:00:00 | 2014-11-07 | 7,888,600 | 8.05 | 8.23 | 7.88 | 7.98 | 00:00:00 | 2014-11-13 | 2,957,000 | 7.67 | 7.75 | 7.31 | 7.56 | 00:00:00 | 2014-11-14 | 4,110,300 | 7.59 | 7.66 | 7.35 | 7.44 | 00:00:00 | 2014-11-24 | 3,910,600 | 8.30 | 8.56 | 8.30 | 8.36 | 00:00:00 | 2014-12-01 | 6,766,400 | 8.13 | 8.17 | 7.92 | 8.13 | 00:00:00 | 2014-12-04 | 3,154,300 | 8.66 | 8.68 | 8.26 | 8.33 | 00:00:00 | 2014-12-05 | 3,278,900 | 8.45 | 8.74 | 8.38 | 8.70 | 00:00:00 | 2014-12-08 | 5,400,500 | 8.68 | 8.78 | 8.54 | 8.54 | 00:00:00 | 2014-12-09 | 4,233,700 | 8.36 | 8.47 | 8.15 | 8.16 | 00:00:00 | 2014-12-10 | 3,176,800 | 8.27 | 8.36 | 8.04 | 8.13 | 00:00:00 | 2014-12-23 | 3,221,900 | 7.99 | 8.00 | 7.77 | 7.99 | 00:00:00 | 2014-12-24 | 364,800 | 7.90 | 8.00 | 7.90 | 7.92 | 00:00:00 | 2014-12-30 | 3,248,800 | 7.74 | 7.74 | 7.54 | 7.61 | 00:00:00 | 2014-12-31 | 1,131,400 | 7.63 | 7.75 | 7.52 | 7.56 | 00:00:00 | 2015-01-05 | 2,667,500 | 7.80 | 7.97 | 7.53 | 7.54 | 00:00:00 | 2015-01-13 | 2,915,800 | 7.61 | 7.70 | 7.53 | 7.64 | 00:00:00 | 2015-01-14 | 3,744,500 | 7.51 | 7.61 | 7.45 | 7.49 | 00:00:00 | 2015-01-19 | 1,733,300 | 7.84 | 7.91 | 7.72 | 7.89 | 00:00:00 | 2015-01-20 | 3,329,400 | 7.95 | 8.18 | 7.93 | 8.13 | 00:00:00 | 2015-01-21 | 3,266,500 | 8.21 | 8.27 | 7.93 | 8.14 | 00:00:00 | 2015-01-22 | 4,009,400 | 8.18 | 8.48 | 8.17 | 8.32 | 00:00:00 | 2015-01-23 | 4,763,800 | 8.40 | 8.55 | 8.25 | 8.30 | 00:00:00 | 2015-02-02 | 3,996,400 | 8.87 | 8.89 | 8.61 | 8.71 | 00:00:00 | 2015-02-17 | 1,943,800 | 9.67 | 9.89 | 9.62 | 9.75 | 00:00:00 | 2015-02-18 | 5,729,800 | 9.88 | 10.28 | 9.86 | 10.25 | 00:00:00 | 2015-02-19 | 3,190,500 | 10.21 | 10.27 | 10.03 | 10.12 | 00:00:00 | 2015-02-20 | 2,064,200 | 10.11 | 10.25 | 10.05 | 10.17 | 00:00:00 | 2015-03-03 | 2,504,700 | 10.61 | 10.76 | 10.44 | 10.45 | 00:00:00 | 2015-03-04 | 4,195,000 | 10.52 | 10.65 | 10.31 | 10.53 | 00:00:00 | 2015-03-05 | 4,144,200 | 10.60 | 11.03 | 10.54 | 10.99 | 00:00:00 | 2015-03-06 | 3,879,500 | 10.99 | 10.99 | 10.81 | 10.90 | 00:00:00 | 2015-03-09 | 4,101,700 | 10.90 | 10.98 | 10.80 | 10.96 | 00:00:00 | 2015-03-12 | 1,789,600 | 11.28 | 11.36 | 11.14 | 11.15 | 00:00:00 | 2015-03-13 | 2,406,700 | 11.23 | 11.47 | 11.23 | 11.38 | 00:00:00 | 2015-03-17 | 4,309,800 | 11.66 | 11.81 | 11.03 | 11.18 | 00:00:00 | 2015-03-18 | 4,434,600 | 11.22 | 11.33 | 10.72 | 11.11 | 00:00:00 | 2015-04-07 | 2,356,000 | 11.99 | 12.25 | 11.93 | 12.22 | 00:00:00 | 2015-04-08 | 3,995,500 | 12.27 | 12.36 | 12.15 | 12.28 | 00:00:00 | 2015-04-09 | 5,401,900 | 12.32 | 12.44 | 12.15 | 12.44 | 00:00:00 | 2015-04-10 | 1,955,200 | 12.47 | 12.64 | 12.42 | 12.54 | 00:00:00 | 2015-04-28 | 2,441,300 | 12.44 | 12.63 | 12.25 | 12.35 | 00:00:00 | 2015-04-29 | 2,823,900 | 12.36 | 12.43 | 11.77 | 11.90 | 00:00:00 | 2015-04-30 | 2,578,500 | 11.89 | 12.05 | 11.77 | 12.02 | 00:00:00 | 2015-05-01 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 00:00:00 | 2015-05-05 | 3,464,600 | 12.09 | 12.30 | 12.03 | 12.13 | 00:00:00 | 2015-05-06 | 4,024,200 | 12.28 | 12.53 | 12.13 | 12.19 | 00:00:00 | 2015-05-12 | 3,453,400 | 13.42 | 13.44 | 13.07 | 13.38 | 00:00:00 | 2015-05-13 | 3,455,600 | 13.45 | 13.57 | 13.31 | 13.39 | 00:00:00 | 2015-06-04 | 2,184,300 | 13.80 | 13.85 | 13.49 | 13.63 | 00:00:00 | 2015-06-05 | 3,719,000 | 13.47 | 13.58 | 12.80 | 13.30 | 00:00:00 | 2015-06-11 | 2,023,400 | 13.52 | 13.80 | 13.50 | 13.64 | 00:00:00 | 2015-06-12 | 1,712,700 | 13.62 | 13.63 | 13.30 | 13.46 | 00:00:00 | 2015-06-16 | 4,266,900 | 12.89 | 13.94 | 12.81 | 13.92 | 00:00:00 | 2015-06-17 | 4,249,600 | 13.92 | 14.44 | 13.87 | 13.94 | 00:00:00 | 2015-07-02 | 5,763,000 | 14.89 | 15.24 | 14.81 | 14.84 | 00:00:00 | 2015-07-03 | 2,597,800 | 14.82 | 15.09 | 14.74 | 14.92 | 00:00:00 | 2015-07-20 | 1,871,800 | 16.28 | 16.43 | 16.20 | 16.38 | 00:00:00 | 2015-07-23 | 2,750,100 | 16.70 | 16.74 | 16.42 | 16.63 | 00:00:00 | 2015-07-24 | 1,864,600 | 16.60 | 16.71 | 16.25 | 16.33 | 00:00:00 | 2015-07-28 | 3,073,500 | 15.91 | 16.15 | 15.90 | 16.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|