|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-04-10 | 2,095,500 | 16.90 | 17.08 | 16.69 | 17.00 | 00:00:00 | 2006-04-11 | 1,411,600 | 16.90 | 17.07 | 16.90 | 17.01 | 00:00:00 | 2006-04-12 | 1,839,400 | 16.94 | 16.95 | 16.62 | 16.81 | 00:00:00 | 2006-04-13 | 820,400 | 16.87 | 17.19 | 16.85 | 17.08 | 00:00:00 | 2006-04-14 | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 00:00:00 | 2006-04-17 | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 00:00:00 | 2006-04-18 | 2,329,600 | 17.10 | 17.68 | 16.95 | 17.38 | 00:00:00 | 2006-04-19 | 3,110,200 | 17.32 | 17.75 | 17.28 | 17.75 | 00:00:00 | 2006-04-20 | 1,231,700 | 17.76 | 17.76 | 17.50 | 17.70 | 00:00:00 | 2006-04-21 | 1,416,700 | 17.70 | 18.01 | 17.53 | 17.99 | 00:00:00 | 2006-04-24 | 2,505,600 | 17.93 | 17.99 | 17.65 | 17.66 | 00:00:00 | 2006-04-25 | 903,400 | 17.52 | 17.85 | 17.51 | 17.63 | 00:00:00 | 2006-04-26 | 958,100 | 17.62 | 17.70 | 17.42 | 17.45 | 00:00:00 | 2006-04-27 | 2,074,100 | 17.41 | 17.55 | 16.81 | 17.00 | 00:00:00 | 2006-04-28 | 1,626,500 | 16.93 | 17.30 | 16.70 | 17.23 | 00:00:00 | 2006-05-01 | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 00:00:00 | 2006-05-02 | 2,989,100 | 17.30 | 18.50 | 17.30 | 18.00 | 00:00:00 | 2006-05-03 | 3,062,700 | 18.08 | 18.35 | 17.80 | 18.19 | 00:00:00 | 2006-05-04 | 6,599,700 | 18.24 | 20.14 | 18.12 | 19.34 | 00:00:00 | 2006-05-05 | 2,919,700 | 19.34 | 19.80 | 19.15 | 19.40 | 00:00:00 | 2006-05-08 | 1,351,600 | 19.40 | 19.73 | 19.40 | 19.61 | 00:00:00 | 2006-05-09 | 1,760,200 | 19.46 | 19.50 | 19.05 | 19.24 | 00:00:00 | 2006-05-10 | 2,936,000 | 19.24 | 19.25 | 18.91 | 19.03 | 00:00:00 | 2006-05-11 | 1,482,100 | 19.11 | 19.13 | 18.92 | 18.97 | 00:00:00 | 2006-05-12 | 1,906,800 | 18.90 | 18.90 | 18.18 | 18.43 | 00:00:00 | 2006-05-15 | 3,066,200 | 18.25 | 18.42 | 17.45 | 17.54 | 00:00:00 | 2006-05-16 | 3,423,400 | 17.49 | 17.78 | 16.87 | 17.50 | 00:00:00 | 2006-05-17 | 6,099,800 | 17.05 | 18.02 | 17.00 | 17.40 | 00:00:00 | 2006-05-18 | 2,105,600 | 16.88 | 17.47 | 16.62 | 17.02 | 00:00:00 | 2006-05-19 | 1,490,300 | 16.79 | 17.17 | 16.71 | 16.89 | 00:00:00 | 2006-05-22 | 3,604,800 | 16.89 | 16.89 | 15.80 | 16.09 | 00:00:00 | 2006-05-23 | 2,825,600 | 16.01 | 16.95 | 15.90 | 16.83 | 00:00:00 | 2006-05-24 | 2,804,600 | 16.57 | 16.83 | 15.95 | 16.20 | 00:00:00 | 2006-05-25 | 1,704,000 | 16.25 | 16.65 | 16.20 | 16.50 | 00:00:00 | 2006-05-26 | 1,475,100 | 16.87 | 16.89 | 16.53 | 16.53 | 00:00:00 | 2006-05-29 | 1,076,800 | 16.43 | 16.90 | 16.43 | 16.70 | 00:00:00 | 2006-05-30 | 1,273,000 | 16.62 | 16.83 | 16.27 | 16.37 | 00:00:00 | 2006-05-31 | 2,370,600 | 16.04 | 16.30 | 15.95 | 16.30 | 00:00:00 | 2006-06-01 | 1,310,800 | 16.33 | 16.52 | 16.05 | 16.28 | 00:00:00 | 2006-06-02 | 1,793,500 | 16.34 | 16.38 | 16.15 | 16.19 | 00:00:00 | 2006-06-05 | 766,600 | 16.19 | 16.34 | 16.00 | 16.08 | 00:00:00 | 2006-06-06 | 2,567,300 | 15.67 | 15.86 | 15.50 | 15.52 | 00:00:00 | 2006-06-07 | 1,991,000 | 15.76 | 16.15 | 15.60 | 15.72 | 00:00:00 | 2006-06-08 | 2,997,300 | 15.28 | 15.69 | 15.15 | 15.15 | 00:00:00 | 2006-06-09 | 1,010,400 | 15.39 | 15.48 | 15.26 | 15.32 | 00:00:00 | 2006-06-12 | 751,600 | 15.30 | 15.43 | 15.07 | 15.15 | 00:00:00 | 2006-06-13 | 3,522,400 | 15.00 | 15.00 | 14.22 | 14.50 | 00:00:00 | 2006-06-14 | 1,427,000 | 14.54 | 14.92 | 14.49 | 14.80 | 00:00:00 | 2006-06-19 | 1,752,200 | 15.40 | 15.65 | 15.15 | 15.61 | 00:00:00 | 2006-06-20 | 1,675,600 | 15.47 | 15.67 | 15.35 | 15.55 | 00:00:00 | 2006-06-21 | 1,551,600 | 15.65 | 15.70 | 15.26 | 15.59 | 00:00:00 | 2006-06-22 | 3,007,300 | 15.82 | 16.16 | 15.70 | 16.07 | 00:00:00 | 2006-06-23 | 4,500,400 | 16.10 | 16.34 | 15.91 | 16.03 | 00:00:00 | 2006-06-26 | 4,967,800 | 16.16 | 16.20 | 15.91 | 15.94 | 00:00:00 | 2006-06-27 | 1,863,500 | 16.03 | 16.14 | 15.75 | 15.83 | 00:00:00 | 2006-06-28 | 7,513,600 | 15.75 | 16.30 | 15.54 | 16.15 | 00:00:00 | 2006-06-29 | 2,730,500 | 16.20 | 16.60 | 16.17 | 16.50 | 00:00:00 | 2006-06-30 | 5,489,500 | 16.78 | 16.95 | 16.69 | 16.76 | 00:00:00 | 2006-07-03 | 1,506,200 | 16.90 | 17.24 | 16.88 | 17.16 | 00:00:00 | 2006-07-04 | 1,444,800 | 17.16 | 17.20 | 16.88 | 17.05 | 00:00:00 | 2006-07-05 | 3,101,300 | 17.00 | 17.48 | 16.91 | 17.21 | 00:00:00 | 2006-07-06 | 31,791,500 | 17.20 | 17.34 | 16.82 | 16.90 | 00:00:00 | 2006-07-07 | 4,360,100 | 16.88 | 16.92 | 16.63 | 16.83 | 00:00:00 | 2006-07-10 | 1,887,200 | 16.82 | 17.23 | 16.71 | 17.12 | 00:00:00 | 2006-07-11 | 1,758,000 | 17.05 | 17.11 | 16.71 | 16.75 | 00:00:00 | 2006-07-12 | 1,026,500 | 16.88 | 16.99 | 16.82 | 16.87 | 00:00:00 | 2006-07-13 | 1,022,600 | 16.85 | 16.99 | 16.52 | 16.64 | 00:00:00 | 2006-07-14 | 1,353,600 | 16.51 | 16.75 | 16.31 | 16.37 | 00:00:00 | 2006-07-17 | 1,520,500 | 16.30 | 16.35 | 15.87 | 15.90 | 00:00:00 | 2006-07-18 | 781,300 | 15.93 | 16.07 | 15.78 | 15.92 | 00:00:00 | 2006-07-19 | 1,092,600 | 16.08 | 16.47 | 16.07 | 16.45 | 00:00:00 | 2006-07-20 | 1,114,300 | 16.70 | 16.79 | 16.35 | 16.43 | 00:00:00 | 2006-07-21 | 954,100 | 16.31 | 16.57 | 16.11 | 16.17 | 00:00:00 | 2006-07-24 | 911,300 | 16.25 | 16.68 | 16.17 | 16.62 | 00:00:00 | 2006-07-25 | 964,100 | 16.67 | 16.75 | 16.51 | 16.66 | 00:00:00 | 2006-07-26 | 717,800 | 16.73 | 16.95 | 16.55 | 16.88 | 00:00:00 | 2006-07-27 | 1,597,000 | 16.95 | 17.13 | 16.75 | 16.85 | 00:00:00 | 2006-07-28 | 1,489,300 | 16.78 | 17.10 | 16.62 | 16.82 | 00:00:00 | 2006-07-31 | 1,471,800 | 16.80 | 16.91 | 16.63 | 16.70 | 00:00:00 | 2006-08-01 | 1,078,100 | 16.67 | 17.01 | 16.67 | 16.88 | 00:00:00 | 2006-08-02 | 4,324,200 | 16.94 | 17.03 | 16.85 | 16.96 | 00:00:00 | 2006-08-03 | 898,100 | 16.92 | 16.93 | 16.55 | 16.66 | 00:00:00 | 2006-08-04 | 595,000 | 16.78 | 16.87 | 16.60 | 16.85 | 00:00:00 | 2006-08-07 | 1,175,700 | 16.86 | 16.86 | 16.50 | 16.61 | 00:00:00 | 2006-08-08 | 574,300 | 16.70 | 16.78 | 16.55 | 16.71 | 00:00:00 | 2006-08-09 | 820,300 | 16.71 | 16.89 | 16.60 | 16.85 | 00:00:00 | 2006-08-10 | 1,065,300 | 16.72 | 16.79 | 16.30 | 16.58 | 00:00:00 | 2006-08-11 | 838,000 | 16.59 | 16.69 | 16.45 | 16.55 | 00:00:00 | 2006-08-14 | 578,400 | 16.70 | 16.80 | 16.63 | 16.78 | 00:00:00 | 2006-08-15 | 455,200 | 16.74 | 16.89 | 16.62 | 16.85 | 00:00:00 | 2006-08-16 | 875,700 | 16.81 | 17.26 | 16.78 | 17.16 | 00:00:00 | 2006-08-17 | 1,023,600 | 17.21 | 17.43 | 17.13 | 17.17 | 00:00:00 | 2006-08-18 | 1,622,900 | 17.17 | 17.28 | 16.80 | 16.90 | 00:00:00 | 2006-08-21 | 671,800 | 16.89 | 17.09 | 16.82 | 17.01 | 00:00:00 | 2006-08-22 | 1,551,900 | 17.06 | 17.13 | 16.63 | 16.84 | 00:00:00 | 2006-08-23 | 757,300 | 16.92 | 16.95 | 16.71 | 16.71 | 00:00:00 | 2006-08-24 | 2,029,200 | 16.75 | 16.88 | 16.60 | 16.74 | 00:00:00 | 2006-08-25 | 928,400 | 16.73 | 16.84 | 16.59 | 16.60 | 00:00:00 | 2006-08-28 | 1,073,200 | 16.52 | 16.62 | 16.35 | 16.57 | 00:00:00 | 2006-08-29 | 1,230,600 | 16.55 | 16.66 | 16.41 | 16.52 | 00:00:00 | 2006-08-30 | 880,700 | 16.60 | 16.72 | 16.52 | 16.65 | 00:00:00 | 2006-08-31 | 1,068,200 | 16.61 | 16.65 | 16.41 | 16.45 | 00:00:00 | 2006-09-01 | 721,800 | 16.55 | 16.64 | 16.41 | 16.45 | 00:00:00 | 2006-09-04 | 747,800 | 16.51 | 16.71 | 16.50 | 16.69 | 00:00:00 | 2006-09-05 | 711,400 | 16.64 | 16.72 | 16.44 | 16.51 | 00:00:00 | 2006-09-06 | 1,237,800 | 16.56 | 16.64 | 16.35 | 16.39 | 00:00:00 | 2006-09-07 | 962,600 | 16.33 | 16.33 | 16.05 | 16.07 | 00:00:00 | 2006-09-08 | 794,000 | 16.16 | 16.28 | 16.03 | 16.10 | 00:00:00 | 2006-09-11 | 775,300 | 16.01 | 16.08 | 15.81 | 16.00 | 00:00:00 | 2006-09-12 | 1,198,700 | 16.01 | 16.14 | 15.90 | 16.13 | 00:00:00 | 2006-09-13 | 2,484,500 | 16.37 | 16.70 | 16.16 | 16.58 | 00:00:00 | 2006-09-14 | 2,243,900 | 16.58 | 16.92 | 16.45 | 16.50 | 00:00:00 | 2006-09-15 | 1,844,700 | 16.51 | 16.69 | 16.50 | 16.50 | 00:00:00 | 2006-09-18 | 1,648,400 | 16.55 | 16.68 | 16.34 | 16.58 | 00:00:00 | 2006-09-19 | 948,500 | 16.62 | 16.62 | 16.32 | 16.36 | 00:00:00 | 2006-09-20 | 1,021,100 | 16.44 | 16.58 | 16.40 | 16.54 | 00:00:00 | 2006-09-21 | 908,800 | 16.51 | 16.60 | 16.35 | 16.39 | 00:00:00 | 2006-09-22 | 812,200 | 16.30 | 16.44 | 16.24 | 16.30 | 00:00:00 | 2006-09-25 | 909,100 | 16.30 | 16.43 | 16.12 | 16.18 | 00:00:00 | 2006-09-26 | 3,732,100 | 16.40 | 17.16 | 16.40 | 17.12 | 00:00:00 | 2006-09-27 | 4,794,300 | 17.50 | 17.79 | 17.12 | 17.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|