|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-24 | 1,592,500 | 11.43 | 11.78 | 11.42 | 11.78 | 00:00:00 | | 2005-10-25 | 2,589,500 | 11.85 | 11.89 | 11.54 | 11.54 | 00:00:00 | | 2005-10-26 | 1,239,900 | 11.63 | 11.73 | 11.51 | 11.56 | 00:00:00 | | 2005-10-27 | 1,869,200 | 11.50 | 11.64 | 11.15 | 11.19 | 00:00:00 | | 2005-10-28 | 1,335,500 | 11.11 | 11.39 | 11.11 | 11.25 | 00:00:00 | | 2005-10-31 | 1,129,100 | 11.46 | 11.58 | 11.33 | 11.58 | 00:00:00 | | 2005-11-01 | 450,100 | 11.56 | 11.59 | 11.48 | 11.56 | 00:00:00 | | 2005-11-02 | 773,700 | 11.52 | 11.65 | 11.45 | 11.53 | 00:00:00 | | 2005-11-03 | 3,118,000 | 11.64 | 11.75 | 11.27 | 11.75 | 00:00:00 | | 2005-11-04 | 2,066,400 | 11.82 | 11.83 | 11.62 | 11.75 | 00:00:00 | | 2005-11-07 | 1,189,300 | 11.74 | 11.77 | 11.56 | 11.56 | 00:00:00 | | 2005-11-08 | 914,100 | 11.61 | 11.70 | 11.56 | 11.56 | 00:00:00 | | 2005-11-09 | 2,833,000 | 11.60 | 11.66 | 11.57 | 11.63 | 00:00:00 | | 2005-11-10 | 1,514,200 | 11.70 | 11.72 | 11.56 | 11.56 | 00:00:00 | | 2005-11-11 | 1,391,000 | 11.70 | 11.70 | 11.60 | 11.60 | 00:00:00 | | 2005-11-14 | 1,635,800 | 11.61 | 11.81 | 11.61 | 11.79 | 00:00:00 | | 2005-11-15 | 3,433,500 | 11.87 | 12.07 | 11.82 | 11.95 | 00:00:00 | | 2005-11-16 | 2,202,700 | 12.07 | 12.08 | 11.82 | 11.88 | 00:00:00 | | 2005-11-17 | 1,362,700 | 12.02 | 12.05 | 11.88 | 11.99 | 00:00:00 | | 2005-11-18 | 1,357,300 | 12.06 | 12.09 | 11.89 | 11.98 | 00:00:00 | | 2005-11-21 | 4,654,500 | 12.05 | 12.53 | 11.94 | 12.53 | 00:00:00 | | 2005-11-22 | 3,728,800 | 12.50 | 12.72 | 12.46 | 12.70 | 00:00:00 | | 2005-11-23 | 1,889,100 | 12.77 | 12.81 | 12.68 | 12.75 | 00:00:00 | | 2005-11-24 | 3,114,100 | 12.79 | 12.79 | 12.51 | 12.65 | 00:00:00 | | 2005-11-25 | 1,707,300 | 12.75 | 12.79 | 12.67 | 12.73 | 00:00:00 | | 2005-11-28 | 1,599,400 | 12.70 | 12.75 | 12.56 | 12.60 | 00:00:00 | | 2005-11-29 | 2,847,000 | 12.53 | 12.62 | 12.20 | 12.25 | 00:00:00 | | 2005-11-30 | 6,174,800 | 12.17 | 12.40 | 11.89 | 11.90 | 00:00:00 | | 2005-12-01 | 4,815,100 | 11.80 | 12.16 | 11.58 | 12.15 | 00:00:00 | | 2005-12-02 | 1,631,000 | 12.25 | 12.29 | 12.12 | 12.20 | 00:00:00 | | 2005-12-05 | 2,137,200 | 12.30 | 12.30 | 11.91 | 11.94 | 00:00:00 | | 2005-12-06 | 1,850,700 | 11.98 | 12.13 | 11.92 | 12.06 | 00:00:00 | | 2005-12-07 | 1,479,200 | 12.03 | 12.08 | 11.90 | 12.02 | 00:00:00 | | 2005-12-08 | 844,900 | 11.91 | 12.08 | 11.91 | 12.08 | 00:00:00 | | 2005-12-09 | 912,800 | 12.12 | 12.15 | 12.02 | 12.12 | 00:00:00 | | 2005-12-12 | 1,252,000 | 12.18 | 12.20 | 12.05 | 12.12 | 00:00:00 | | 2005-12-13 | 2,287,300 | 12.18 | 12.39 | 12.18 | 12.34 | 00:00:00 | | 2005-12-14 | 1,187,700 | 12.40 | 12.46 | 12.12 | 12.26 | 00:00:00 | | 2005-12-15 | 1,147,900 | 12.23 | 12.35 | 12.20 | 12.32 | 00:00:00 | | 2005-12-16 | 1,106,700 | 12.37 | 12.37 | 12.22 | 12.31 | 00:00:00 | | 2005-12-19 | 827,500 | 12.32 | 12.33 | 12.25 | 12.25 | 00:00:00 | | 2005-12-20 | 1,000,700 | 12.25 | 12.35 | 12.17 | 12.35 | 00:00:00 | | 2005-12-21 | 927,000 | 12.30 | 12.44 | 12.30 | 12.34 | 00:00:00 | | 2005-12-22 | 835,400 | 12.33 | 12.35 | 12.19 | 12.27 | 00:00:00 | | 2005-12-23 | 575,000 | 12.33 | 12.39 | 12.25 | 12.39 | 00:00:00 | | 2005-12-26 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | | 2005-12-27 | 764,600 | 12.33 | 12.49 | 12.31 | 12.41 | 00:00:00 | | 2005-12-28 | 595,000 | 12.41 | 12.45 | 12.30 | 12.43 | 00:00:00 | | 2005-12-29 | 841,100 | 12.40 | 12.45 | 12.30 | 12.36 | 00:00:00 | | 2005-12-30 | 2,187,700 | 12.38 | 12.38 | 12.22 | 12.36 | 00:00:00 | | 2006-01-02 | 638,500 | 12.42 | 12.54 | 12.35 | 12.53 | 00:00:00 | | 2006-01-03 | 1,327,900 | 12.55 | 12.59 | 12.51 | 12.58 | 00:00:00 | | 2006-01-04 | 1,916,300 | 12.60 | 12.85 | 12.60 | 12.85 | 00:00:00 | | 2006-01-05 | 2,270,100 | 12.85 | 12.87 | 12.66 | 12.75 | 00:00:00 | | 2006-01-06 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | | 2006-01-09 | 2,110,000 | 12.96 | 12.96 | 12.77 | 12.81 | 00:00:00 | | 2006-01-10 | 2,957,900 | 12.81 | 12.89 | 12.42 | 12.53 | 00:00:00 | | 2006-01-11 | 9,869,100 | 12.22 | 12.53 | 12.15 | 12.37 | 00:00:00 | | 2006-01-12 | 2,379,600 | 12.35 | 12.42 | 12.28 | 12.37 | 00:00:00 | | 2006-01-13 | 1,726,600 | 12.38 | 12.38 | 12.23 | 12.27 | 00:00:00 | | 2006-01-16 | 2,203,200 | 12.25 | 12.34 | 12.21 | 12.28 | 00:00:00 | | 2006-01-17 | 1,554,800 | 12.25 | 12.32 | 12.21 | 12.30 | 00:00:00 | | 2006-01-18 | 2,274,600 | 12.24 | 12.32 | 12.13 | 12.31 | 00:00:00 | | 2006-01-19 | 2,936,300 | 12.38 | 12.60 | 12.33 | 12.60 | 00:00:00 | | 2006-01-20 | 2,179,400 | 12.65 | 12.75 | 12.55 | 12.63 | 00:00:00 | | 2006-01-23 | 1,897,000 | 12.65 | 12.65 | 12.41 | 12.47 | 00:00:00 | | 2006-01-24 | 1,543,800 | 12.52 | 12.57 | 12.32 | 12.38 | 00:00:00 | | 2006-01-25 | 1,489,600 | 12.42 | 12.60 | 12.27 | 12.60 | 00:00:00 | | 2006-01-26 | 3,935,300 | 12.58 | 13.05 | 12.58 | 13.01 | 00:00:00 | | 2006-01-27 | 3,796,400 | 13.20 | 13.20 | 13.05 | 13.16 | 00:00:00 | | 2006-01-30 | 1,973,300 | 13.20 | 13.25 | 13.06 | 13.21 | 00:00:00 | | 2006-01-31 | 2,594,100 | 13.12 | 13.52 | 13.12 | 13.40 | 00:00:00 | | 2006-02-01 | 2,642,900 | 13.30 | 13.39 | 13.05 | 13.35 | 00:00:00 | | 2006-02-02 | 3,244,600 | 13.38 | 13.80 | 13.35 | 13.45 | 00:00:00 | | 2006-02-03 | 1,825,900 | 13.56 | 13.58 | 13.40 | 13.48 | 00:00:00 | | 2006-02-06 | 2,645,600 | 13.37 | 13.48 | 13.11 | 13.45 | 00:00:00 | | 2006-02-07 | 2,515,600 | 13.48 | 13.50 | 13.14 | 13.39 | 00:00:00 | | 2006-02-08 | 1,449,400 | 13.20 | 13.40 | 13.14 | 13.36 | 00:00:00 | | 2006-02-09 | 2,284,600 | 13.40 | 13.65 | 13.35 | 13.60 | 00:00:00 | | 2006-02-10 | 1,914,300 | 13.61 | 13.80 | 13.51 | 13.80 | 00:00:00 | | 2006-02-13 | 1,519,900 | 13.72 | 13.77 | 13.45 | 13.70 | 00:00:00 | | 2006-02-14 | 1,181,300 | 13.66 | 13.85 | 13.66 | 13.83 | 00:00:00 | | 2006-02-15 | 2,236,200 | 13.77 | 13.89 | 13.72 | 13.79 | 00:00:00 | | 2006-02-16 | 1,532,900 | 13.80 | 13.98 | 13.73 | 13.89 | 00:00:00 | | 2006-02-17 | 773,200 | 13.89 | 13.94 | 13.81 | 13.86 | 00:00:00 | | 2006-02-20 | 1,289,300 | 13.71 | 14.01 | 13.71 | 14.00 | 00:00:00 | | 2006-02-21 | 3,483,300 | 14.05 | 14.70 | 14.05 | 14.37 | 00:00:00 | | 2006-02-22 | 2,420,800 | 14.55 | 14.58 | 14.17 | 14.50 | 00:00:00 | | 2006-02-23 | 2,430,000 | 14.50 | 14.90 | 14.36 | 14.80 | 00:00:00 | | 2006-02-24 | 1,492,300 | 14.80 | 14.89 | 14.70 | 14.88 | 00:00:00 | | 2006-02-27 | 1,593,700 | 14.88 | 14.89 | 14.76 | 14.79 | 00:00:00 | | 2006-02-28 | 2,570,300 | 14.77 | 14.78 | 14.30 | 14.53 | 00:00:00 | | 2006-03-01 | 1,130,300 | 14.45 | 14.63 | 14.34 | 14.51 | 00:00:00 | | 2006-03-02 | 1,748,900 | 14.45 | 14.78 | 14.45 | 14.65 | 00:00:00 | | 2006-03-03 | 2,484,700 | 14.61 | 15.05 | 14.60 | 15.04 | 00:00:00 | | 2006-03-06 | 1,573,500 | 15.00 | 15.40 | 14.90 | 15.08 | 00:00:00 | | 2006-03-07 | 1,551,300 | 15.00 | 15.33 | 14.87 | 15.01 | 00:00:00 | | 2006-03-08 | 1,910,000 | 15.01 | 15.06 | 14.51 | 14.64 | 00:00:00 | | 2006-03-09 | 976,000 | 14.71 | 14.75 | 14.62 | 14.75 | 00:00:00 | | 2006-03-10 | 1,035,500 | 14.80 | 14.87 | 14.57 | 14.87 | 00:00:00 | | 2006-03-13 | 1,157,000 | 14.89 | 15.30 | 14.89 | 15.21 | 00:00:00 | | 2006-03-14 | 1,669,600 | 15.12 | 15.36 | 14.96 | 15.23 | 00:00:00 | | 2006-03-15 | 1,056,500 | 15.24 | 15.35 | 15.12 | 15.30 | 00:00:00 | | 2006-03-16 | 2,854,200 | 15.36 | 15.92 | 15.23 | 15.83 | 00:00:00 | | 2006-03-17 | 2,405,000 | 15.69 | 16.20 | 15.54 | 16.04 | 00:00:00 | | 2006-03-20 | 1,153,400 | 16.04 | 16.24 | 15.87 | 16.09 | 00:00:00 | | 2006-03-21 | 1,696,500 | 16.15 | 16.15 | 15.77 | 16.08 | 00:00:00 | | 2006-03-22 | 1,153,000 | 15.91 | 16.04 | 15.86 | 15.92 | 00:00:00 | | 2006-03-23 | 1,039,600 | 15.94 | 15.94 | 15.82 | 15.89 | 00:00:00 | | 2006-03-24 | 1,077,600 | 15.89 | 15.99 | 15.64 | 15.68 | 00:00:00 | | 2006-03-27 | 1,336,000 | 15.76 | 15.99 | 15.76 | 15.86 | 00:00:00 | | 2006-03-28 | 1,744,500 | 16.00 | 16.00 | 15.68 | 15.71 | 00:00:00 | | 2006-03-29 | 1,325,700 | 15.72 | 15.85 | 15.53 | 15.69 | 00:00:00 | | 2006-03-30 | 777,200 | 15.78 | 15.81 | 15.59 | 15.67 | 00:00:00 | | 2006-03-31 | 840,600 | 15.71 | 15.97 | 15.60 | 15.87 | 00:00:00 | | 2006-04-03 | 1,413,900 | 15.98 | 16.05 | 15.73 | 15.83 | 00:00:00 | | 2006-04-04 | 1,165,500 | 15.85 | 15.85 | 15.55 | 15.62 | 00:00:00 | | 2006-04-05 | 1,527,800 | 15.55 | 16.00 | 15.55 | 15.93 | 00:00:00 | | 2006-04-06 | 3,381,200 | 16.04 | 16.59 | 16.03 | 16.55 | 00:00:00 | | 2006-04-07 | 3,246,500 | 16.55 | 16.95 | 16.48 | 16.83 | 00:00:00 | | 2006-04-10 | 2,095,500 | 16.90 | 17.08 | 16.69 | 17.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
