|
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 | 2005-05-09 | 555,700 | 10.12 | 10.23 | 10.12 | 10.15 | 00:00:00 | 2005-05-10 | 529,200 | 10.19 | 10.24 | 10.15 | 10.16 | 00:00:00 | 2005-05-11 | 563,700 | 10.20 | 10.20 | 10.06 | 10.11 | 00:00:00 | 2005-05-12 | 2,561,000 | 10.21 | 10.57 | 10.18 | 10.49 | 00:00:00 | 2005-05-13 | 1,759,500 | 10.45 | 10.68 | 10.40 | 10.62 | 00:00:00 | 2005-05-16 | 1,353,500 | 10.64 | 10.72 | 10.54 | 10.70 | 00:00:00 | 2005-05-17 | 1,822,800 | 10.75 | 10.82 | 10.70 | 10.80 | 00:00:00 | 2005-05-18 | 3,562,100 | 10.83 | 11.00 | 10.81 | 10.98 | 00:00:00 | 2005-05-19 | 1,578,000 | 10.99 | 11.00 | 10.81 | 10.87 | 00:00:00 | 2005-05-20 | 596,100 | 10.84 | 10.91 | 10.82 | 10.88 | 00:00:00 | 2005-05-23 | 693,400 | 10.92 | 10.92 | 10.84 | 10.85 | 00:00:00 | 2005-05-24 | 1,141,500 | 10.90 | 10.92 | 10.78 | 10.84 | 00:00:00 | 2005-05-25 | 627,500 | 10.86 | 10.87 | 10.70 | 10.77 | 00:00:00 | 2005-05-26 | 2,010,900 | 10.72 | 10.98 | 10.72 | 10.96 | 00:00:00 | 2005-05-27 | 1,222,100 | 10.95 | 10.98 | 10.85 | 10.96 | 00:00:00 | 2005-05-30 | 1,166,100 | 10.93 | 11.03 | 10.88 | 11.00 | 00:00:00 | 2005-05-31 | 929,300 | 11.00 | 11.00 | 10.94 | 11.00 | 00:00:00 | 2005-06-01 | 3,482,400 | 11.00 | 11.30 | 10.97 | 11.28 | 00:00:00 | 2005-06-02 | 2,159,300 | 11.30 | 11.35 | 11.17 | 11.26 | 00:00:00 | 2005-06-03 | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 00:00:00 | 2005-06-06 | 2,522,400 | 11.20 | 11.35 | 11.11 | 11.33 | 00:00:00 | 2005-06-07 | 1,454,800 | 11.35 | 11.45 | 11.31 | 11.45 | 00:00:00 | 2005-06-08 | 2,298,200 | 11.43 | 11.69 | 11.42 | 11.66 | 00:00:00 | 2005-06-09 | 2,570,200 | 11.67 | 11.67 | 11.43 | 11.47 | 00:00:00 | 2005-06-10 | 1,723,000 | 11.50 | 11.50 | 11.32 | 11.45 | 00:00:00 | 2005-06-13 | 920,200 | 11.50 | 11.51 | 11.35 | 11.39 | 00:00:00 | 2005-06-14 | 1,597,600 | 11.39 | 11.43 | 11.32 | 11.41 | 00:00:00 | 2005-06-15 | 1,312,400 | 11.31 | 11.31 | 11.05 | 11.08 | 00:00:00 | 2005-06-16 | 1,746,500 | 11.15 | 11.27 | 11.14 | 11.24 | 00:00:00 | 2005-06-17 | 893,900 | 11.20 | 11.35 | 11.19 | 11.29 | 00:00:00 | 2005-06-20 | 697,400 | 11.30 | 11.33 | 11.16 | 11.22 | 00:00:00 | 2005-06-21 | 1,236,000 | 11.27 | 11.35 | 11.26 | 11.34 | 00:00:00 | 2005-06-22 | 2,675,700 | 11.35 | 11.43 | 11.16 | 11.42 | 00:00:00 | 2005-06-23 | 1,164,800 | 11.42 | 11.45 | 11.30 | 11.31 | 00:00:00 | 2005-06-24 | 1,816,000 | 11.25 | 11.25 | 11.00 | 11.02 | 00:00:00 | 2005-06-27 | 1,405,900 | 10.97 | 11.02 | 10.82 | 10.96 | 00:00:00 | 2005-06-28 | 1,100,800 | 11.00 | 11.14 | 11.00 | 11.12 | 00:00:00 | 2005-06-29 | 902,700 | 11.17 | 11.25 | 11.16 | 11.22 | 00:00:00 | 2005-06-30 | 1,375,300 | 11.21 | 11.25 | 11.20 | 11.21 | 00:00:00 | 2005-07-01 | 965,300 | 11.20 | 11.30 | 11.20 | 11.25 | 00:00:00 | 2005-07-04 | 530,900 | 11.25 | 11.28 | 11.18 | 11.24 | 00:00:00 | 2005-07-05 | 708,300 | 11.22 | 11.27 | 11.21 | 11.23 | 00:00:00 | 2005-07-06 | 781,000 | 11.21 | 11.25 | 11.10 | 11.18 | 00:00:00 | 2005-07-07 | 2,512,000 | 11.11 | 11.14 | 10.65 | 11.01 | 00:00:00 | 2005-07-08 | 1,102,600 | 11.10 | 11.19 | 10.99 | 11.04 | 00:00:00 | 2005-07-11 | 1,382,800 | 11.14 | 11.30 | 11.09 | 11.30 | 00:00:00 | 2005-07-12 | 1,642,400 | 11.35 | 11.48 | 11.28 | 11.42 | 00:00:00 | 2005-07-13 | 1,195,100 | 11.48 | 11.58 | 11.28 | 11.40 | 00:00:00 | 2005-07-14 | 792,700 | 11.36 | 11.47 | 11.30 | 11.41 | 00:00:00 | 2005-07-15 | 916,600 | 11.39 | 11.46 | 11.31 | 11.32 | 00:00:00 | 2005-07-18 | 795,200 | 11.31 | 11.34 | 11.20 | 11.22 | 00:00:00 | 2005-07-19 | 1,044,700 | 11.20 | 11.44 | 11.17 | 11.44 | 00:00:00 | 2005-07-20 | 1,455,800 | 11.39 | 11.43 | 11.21 | 11.25 | 00:00:00 | 2005-07-21 | 2,496,600 | 11.33 | 11.34 | 11.12 | 11.17 | 00:00:00 | 2005-07-22 | 1,064,700 | 11.13 | 11.20 | 11.07 | 11.10 | 00:00:00 | 2005-07-25 | 2,178,700 | 11.09 | 11.15 | 10.86 | 10.86 | 00:00:00 | 2005-07-26 | 1,850,000 | 10.88 | 10.95 | 10.73 | 10.88 | 00:00:00 | 2005-07-27 | 1,436,100 | 10.93 | 10.95 | 10.84 | 10.91 | 00:00:00 | 2005-07-28 | 2,017,700 | 10.93 | 11.04 | 10.92 | 11.00 | 00:00:00 | 2005-07-29 | 3,423,800 | 10.95 | 10.95 | 10.76 | 10.86 | 00:00:00 | 2005-08-01 | 728,500 | 10.86 | 10.89 | 10.76 | 10.84 | 00:00:00 | 2005-08-02 | 1,156,900 | 10.80 | 11.06 | 10.77 | 11.04 | 00:00:00 | 2005-08-03 | 593,800 | 11.07 | 11.09 | 10.94 | 11.04 | 00:00:00 | 2005-08-04 | 1,682,100 | 11.04 | 11.11 | 10.86 | 11.00 | 00:00:00 | 2005-08-05 | 864,900 | 11.01 | 11.07 | 10.95 | 11.02 | 00:00:00 | 2005-08-08 | 950,900 | 11.06 | 11.08 | 10.91 | 10.97 | 00:00:00 | 2005-08-09 | 723,900 | 10.90 | 11.03 | 10.90 | 10.93 | 00:00:00 | 2005-08-10 | 1,272,800 | 10.98 | 11.25 | 10.94 | 11.14 | 00:00:00 | 2005-08-11 | 2,618,700 | 11.11 | 11.39 | 11.08 | 11.36 | 00:00:00 | 2005-08-12 | 3,589,500 | 11.42 | 11.77 | 11.40 | 11.72 | 00:00:00 | 2005-08-15 | 2,837,400 | 11.71 | 12.05 | 11.66 | 12.00 | 00:00:00 | 2005-08-16 | 2,995,600 | 12.00 | 12.24 | 11.91 | 11.96 | 00:00:00 | 2005-08-17 | 1,972,900 | 11.91 | 12.02 | 11.91 | 11.98 | 00:00:00 | 2005-08-18 | 1,373,300 | 12.00 | 12.05 | 11.91 | 11.94 | 00:00:00 | 2005-08-19 | 2,247,600 | 11.95 | 12.23 | 11.95 | 12.19 | 00:00:00 | 2005-08-22 | 1,719,000 | 12.18 | 12.32 | 12.10 | 12.20 | 00:00:00 | 2005-08-23 | 881,800 | 12.13 | 12.19 | 12.01 | 12.09 | 00:00:00 | 2005-08-24 | 665,000 | 12.01 | 12.09 | 11.90 | 12.06 | 00:00:00 | 2005-08-25 | 1,278,900 | 11.97 | 12.03 | 11.80 | 12.02 | 00:00:00 | 2005-08-26 | 2,932,400 | 12.09 | 12.43 | 12.05 | 12.24 | 00:00:00 | 2005-08-29 | 1,125,900 | 12.25 | 12.37 | 12.09 | 12.24 | 00:00:00 | 2005-08-30 | 2,139,500 | 12.33 | 12.33 | 12.15 | 12.16 | 00:00:00 | 2005-08-31 | 2,324,100 | 12.15 | 12.15 | 12.03 | 12.15 | 00:00:00 | 2005-09-01 | 1,745,800 | 12.19 | 12.49 | 12.19 | 12.42 | 00:00:00 | 2005-09-02 | 5,041,500 | 12.46 | 13.24 | 12.45 | 13.05 | 00:00:00 | 2005-09-05 | 2,306,700 | 13.05 | 13.18 | 12.90 | 13.00 | 00:00:00 | 2005-09-06 | 2,228,800 | 12.99 | 13.42 | 12.95 | 13.25 | 00:00:00 | 2005-09-07 | 4,226,600 | 13.17 | 14.06 | 13.17 | 13.97 | 00:00:00 | 2005-09-08 | 2,688,100 | 14.00 | 14.04 | 13.59 | 13.80 | 00:00:00 | 2005-09-09 | 1,834,300 | 13.80 | 13.80 | 13.56 | 13.60 | 00:00:00 | 2005-09-12 | 1,990,600 | 13.56 | 13.70 | 13.40 | 13.70 | 00:00:00 | 2005-09-13 | 2,114,300 | 13.70 | 13.70 | 13.35 | 13.37 | 00:00:00 | 2005-09-14 | 3,198,200 | 13.36 | 13.59 | 13.23 | 13.54 | 00:00:00 | 2005-09-15 | 1,529,800 | 13.64 | 13.68 | 13.44 | 13.58 | 00:00:00 | 2005-09-16 | 908,100 | 13.64 | 13.67 | 13.50 | 13.60 | 00:00:00 | 2005-09-19 | 995,800 | 13.60 | 13.62 | 13.45 | 13.50 | 00:00:00 | 2005-09-20 | 795,500 | 13.49 | 13.57 | 13.30 | 13.50 | 00:00:00 | 2005-09-21 | 2,048,000 | 13.50 | 13.54 | 13.24 | 13.48 | 00:00:00 | 2005-09-22 | 1,246,500 | 13.46 | 13.60 | 13.30 | 13.50 | 00:00:00 | 2005-09-23 | 1,235,500 | 13.52 | 13.65 | 13.45 | 13.61 | 00:00:00 | 2005-09-26 | 955,800 | 13.63 | 13.90 | 13.63 | 13.87 | 00:00:00 | 2005-09-27 | 66,287,700 | 12.85 | 12.96 | 12.62 | 12.66 | 00:00:00 | 2005-09-28 | 59,034,500 | 12.77 | 12.92 | 12.55 | 12.62 | 00:00:00 | 2005-09-29 | 3,710,600 | 12.71 | 12.80 | 12.64 | 12.68 | 00:00:00 | 2005-09-30 | 4,191,600 | 12.80 | 12.80 | 12.68 | 12.78 | 00:00:00 | 2005-10-03 | 6,610,700 | 12.79 | 12.80 | 12.68 | 12.75 | 00:00:00 | 2005-10-04 | 3,146,600 | 12.78 | 12.81 | 12.61 | 12.65 | 00:00:00 | 2005-10-05 | 1,385,000 | 12.65 | 12.75 | 12.60 | 12.63 | 00:00:00 | 2005-10-06 | 3,318,900 | 12.52 | 12.55 | 12.21 | 12.35 | 00:00:00 | 2005-10-07 | 1,966,000 | 12.30 | 12.40 | 12.07 | 12.11 | 00:00:00 | 2005-10-10 | 1,441,800 | 12.11 | 12.42 | 12.11 | 12.42 | 00:00:00 | 2005-10-11 | 1,397,800 | 12.47 | 12.57 | 12.45 | 12.51 | 00:00:00 | 2005-10-12 | 1,518,500 | 12.42 | 12.49 | 12.15 | 12.17 | 00:00:00 | 2005-10-13 | 2,388,200 | 12.20 | 12.35 | 11.92 | 11.95 | 00:00:00 | 2005-10-14 | 2,120,800 | 12.06 | 12.21 | 11.91 | 12.14 | 00:00:00 | 2005-10-17 | 1,083,200 | 12.29 | 12.34 | 12.05 | 12.11 | 00:00:00 | 2005-10-18 | 558,500 | 12.17 | 12.25 | 12.06 | 12.09 | 00:00:00 | 2005-10-19 | 3,699,400 | 12.03 | 12.08 | 11.53 | 11.53 | 00:00:00 | 2005-10-20 | 2,488,900 | 11.77 | 11.82 | 11.50 | 11.50 | 00:00:00 | 2005-10-21 | 2,585,800 | 11.45 | 11.63 | 11.25 | 11.37 | 00:00:00 | 2005-10-24 | 1,592,500 | 11.43 | 11.78 | 11.42 | 11.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|