|
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 | 2006-09-27 | 4,794,300 | 17.50 | 17.79 | 17.12 | 17.30 | 00:00:00 | 2006-09-28 | 2,157,100 | 17.33 | 17.73 | 17.21 | 17.43 | 00:00:00 | 2006-09-29 | 2,000,900 | 17.40 | 17.49 | 17.14 | 17.28 | 00:00:00 | 2006-10-02 | 988,200 | 17.30 | 17.52 | 17.25 | 17.44 | 00:00:00 | 2006-10-03 | 1,576,300 | 17.44 | 17.44 | 17.05 | 17.28 | 00:00:00 | 2006-10-04 | 4,732,200 | 18.15 | 18.28 | 17.58 | 17.58 | 00:00:00 | 2006-10-05 | 1,784,400 | 17.78 | 17.78 | 17.48 | 17.73 | 00:00:00 | 2006-10-06 | 1,045,800 | 17.70 | 17.70 | 17.45 | 17.63 | 00:00:00 | 2006-10-09 | 1,422,000 | 17.63 | 17.84 | 17.55 | 17.75 | 00:00:00 | 2006-10-11 | 788,700 | 17.72 | 17.83 | 17.63 | 17.77 | 00:00:00 | 2006-10-12 | 573,300 | 17.77 | 17.94 | 17.72 | 17.84 | 00:00:00 | 2006-10-13 | 1,067,000 | 17.88 | 17.97 | 17.79 | 17.87 | 00:00:00 | 2006-10-16 | 1,104,400 | 17.92 | 17.95 | 17.76 | 17.95 | 00:00:00 | 2006-10-17 | 1,151,000 | 17.79 | 18.09 | 17.51 | 17.65 | 00:00:00 | 2006-10-18 | 1,016,100 | 17.75 | 17.99 | 17.75 | 17.90 | 00:00:00 | 2006-10-19 | 1,866,700 | 17.86 | 18.34 | 17.80 | 18.21 | 00:00:00 | 2006-10-20 | 1,694,800 | 18.34 | 18.69 | 18.29 | 18.35 | 00:00:00 | 2006-10-23 | 1,352,700 | 18.35 | 18.55 | 18.04 | 18.52 | 00:00:00 | 2006-10-24 | 1,138,500 | 18.55 | 18.56 | 18.28 | 18.31 | 00:00:00 | 2006-10-25 | 769,600 | 18.37 | 18.50 | 18.29 | 18.37 | 00:00:00 | 2006-10-26 | 504,000 | 18.34 | 18.45 | 18.25 | 18.25 | 00:00:00 | 2006-10-27 | 628,500 | 18.24 | 18.39 | 18.06 | 18.17 | 00:00:00 | 2006-10-30 | 1,263,100 | 18.00 | 18.08 | 17.65 | 17.99 | 00:00:00 | 2006-10-31 | 1,066,400 | 18.03 | 18.05 | 17.85 | 17.99 | 00:00:00 | 2006-11-01 | 554,000 | 18.00 | 18.29 | 18.00 | 18.16 | 00:00:00 | 2006-11-02 | 906,300 | 18.14 | 18.19 | 17.71 | 17.86 | 00:00:00 | 2006-11-03 | 1,631,600 | 17.96 | 18.04 | 17.65 | 17.81 | 00:00:00 | 2006-11-06 | 2,510,800 | 17.81 | 18.51 | 17.73 | 18.33 | 00:00:00 | 2006-11-07 | 1,612,300 | 18.50 | 18.70 | 18.37 | 18.69 | 00:00:00 | 2006-11-08 | 2,273,800 | 18.68 | 18.68 | 18.20 | 18.30 | 00:00:00 | 2006-11-09 | 905,700 | 18.39 | 18.46 | 18.27 | 18.31 | 00:00:00 | 2006-11-10 | 857,900 | 18.23 | 18.30 | 18.20 | 18.20 | 00:00:00 | 2006-11-13 | 1,305,800 | 18.25 | 18.60 | 18.25 | 18.44 | 00:00:00 | 2006-11-14 | 946,600 | 18.55 | 18.67 | 18.46 | 18.54 | 00:00:00 | 2006-11-15 | 2,531,600 | 18.70 | 19.17 | 18.63 | 19.14 | 00:00:00 | 2006-11-16 | 1,676,800 | 19.20 | 19.29 | 18.99 | 19.14 | 00:00:00 | 2006-11-17 | 2,491,000 | 19.14 | 19.20 | 19.00 | 19.11 | 00:00:00 | 2006-11-20 | 1,795,300 | 19.11 | 19.40 | 18.96 | 19.32 | 00:00:00 | 2006-11-21 | 1,960,000 | 19.31 | 19.44 | 19.22 | 19.33 | 00:00:00 | 2006-11-22 | 4,861,200 | 19.40 | 20.17 | 19.37 | 20.00 | 00:00:00 | 2006-11-23 | 6,917,200 | 20.15 | 20.47 | 20.02 | 20.46 | 00:00:00 | 2006-11-24 | 5,088,700 | 20.48 | 20.50 | 20.05 | 20.29 | 00:00:00 | 2006-11-27 | 3,607,100 | 20.05 | 20.33 | 19.92 | 19.92 | 00:00:00 | 2006-11-28 | 2,522,800 | 19.83 | 19.89 | 19.28 | 19.57 | 00:00:00 | 2006-11-29 | 2,240,500 | 19.75 | 20.22 | 19.65 | 20.04 | 00:00:00 | 2006-11-30 | 1,496,500 | 20.15 | 20.24 | 19.85 | 19.88 | 00:00:00 | 2006-12-01 | 3,024,800 | 19.80 | 19.88 | 18.95 | 19.25 | 00:00:00 | 2006-12-04 | 2,694,200 | 19.16 | 19.63 | 18.61 | 19.42 | 00:00:00 | 2006-12-05 | 1,777,200 | 19.50 | 19.89 | 19.44 | 19.85 | 00:00:00 | 2006-12-06 | 1,176,200 | 19.85 | 19.95 | 19.66 | 19.84 | 00:00:00 | 2006-12-07 | 1,206,700 | 19.77 | 20.20 | 19.60 | 20.01 | 00:00:00 | 2006-12-08 | 1,380,700 | 20.00 | 20.08 | 19.75 | 19.98 | 00:00:00 | 2006-12-11 | 1,068,100 | 20.20 | 20.37 | 20.00 | 20.27 | 00:00:00 | 2006-12-12 | 1,158,500 | 20.19 | 20.74 | 20.10 | 20.35 | 00:00:00 | 2006-12-13 | 1,381,100 | 20.26 | 20.64 | 20.17 | 20.48 | 00:00:00 | 2006-12-14 | 1,324,200 | 20.59 | 20.69 | 20.25 | 20.65 | 00:00:00 | 2006-12-15 | 1,686,100 | 20.76 | 20.76 | 20.45 | 20.65 | 00:00:00 | 2006-12-18 | 1,337,300 | 20.71 | 20.74 | 20.41 | 20.47 | 00:00:00 | 2006-12-19 | 1,764,000 | 20.33 | 20.40 | 20.11 | 20.25 | 00:00:00 | 2006-12-20 | 4,612,100 | 20.40 | 21.03 | 20.40 | 20.94 | 00:00:00 | 2006-12-21 | 1,555,500 | 20.94 | 21.04 | 20.80 | 20.94 | 00:00:00 | 2006-12-22 | 1,135,600 | 21.04 | 21.13 | 20.81 | 20.88 | 00:00:00 | 2006-12-27 | 651,100 | 20.85 | 21.03 | 20.72 | 21.01 | 00:00:00 | 2006-12-28 | 1,002,600 | 21.04 | 21.09 | 20.83 | 21.00 | 00:00:00 | 2006-12-29 | 1,258,800 | 21.02 | 21.21 | 20.69 | 20.85 | 00:00:00 | 2007-01-02 | 1,037,300 | 20.97 | 21.74 | 20.97 | 21.62 | 00:00:00 | 2007-01-03 | 1,809,100 | 21.56 | 21.61 | 21.22 | 21.40 | 00:00:00 | 2007-01-04 | 1,461,200 | 21.24 | 21.55 | 20.91 | 21.23 | 00:00:00 | 2007-01-05 | 898,300 | 21.06 | 21.23 | 20.81 | 20.92 | 00:00:00 | 2007-01-08 | 792,100 | 20.88 | 21.47 | 20.88 | 21.43 | 00:00:00 | 2007-01-09 | 1,541,100 | 21.50 | 21.60 | 20.80 | 20.87 | 00:00:00 | 2007-01-10 | 2,032,500 | 20.80 | 20.86 | 20.05 | 20.30 | 00:00:00 | 2007-01-11 | 3,448,900 | 20.38 | 20.77 | 20.38 | 20.58 | 00:00:00 | 2007-01-12 | 1,108,400 | 20.63 | 20.79 | 20.53 | 20.75 | 00:00:00 | 2007-01-15 | 685,700 | 20.88 | 21.18 | 20.88 | 20.96 | 00:00:00 | 2007-01-16 | 1,036,200 | 21.07 | 21.13 | 20.88 | 20.97 | 00:00:00 | 2007-01-17 | 3,872,200 | 21.05 | 21.23 | 20.62 | 20.84 | 00:00:00 | 2007-01-18 | 1,007,300 | 21.00 | 21.00 | 20.66 | 20.81 | 00:00:00 | 2007-01-19 | 788,900 | 20.81 | 20.81 | 20.40 | 20.60 | 00:00:00 | 2007-01-22 | 2,313,900 | 20.76 | 21.65 | 20.75 | 21.15 | 00:00:00 | 2007-01-23 | 2,146,700 | 21.20 | 21.91 | 21.20 | 21.53 | 00:00:00 | 2007-01-24 | 1,579,200 | 21.78 | 21.89 | 21.54 | 21.67 | 00:00:00 | 2007-01-25 | 1,817,500 | 21.67 | 21.70 | 21.11 | 21.40 | 00:00:00 | 2007-01-26 | 2,673,600 | 21.19 | 21.19 | 20.72 | 20.74 | 00:00:00 | 2007-01-29 | 687,800 | 20.91 | 20.95 | 20.68 | 20.91 | 00:00:00 | 2007-01-30 | 1,247,200 | 20.88 | 20.93 | 20.70 | 20.87 | 00:00:00 | 2007-01-31 | 1,335,200 | 20.89 | 21.07 | 20.75 | 20.95 | 00:00:00 | 2007-02-01 | 1,484,800 | 21.20 | 21.38 | 21.06 | 21.25 | 00:00:00 | 2007-02-02 | 959,100 | 21.38 | 21.40 | 21.11 | 21.30 | 00:00:00 | 2007-02-05 | 868,800 | 21.34 | 21.50 | 21.21 | 21.50 | 00:00:00 | 2007-02-06 | 915,600 | 21.55 | 21.66 | 21.47 | 21.63 | 00:00:00 | 2007-02-07 | 2,641,300 | 21.80 | 22.48 | 21.71 | 22.44 | 00:00:00 | 2007-02-08 | 1,216,800 | 22.45 | 22.68 | 21.80 | 22.26 | 00:00:00 | 2007-02-09 | 2,117,300 | 22.49 | 23.60 | 22.26 | 23.08 | 00:00:00 | 2007-02-12 | 2,036,700 | 22.96 | 23.07 | 22.60 | 23.03 | 00:00:00 | 2007-02-13 | 1,654,500 | 23.05 | 23.35 | 23.02 | 23.10 | 00:00:00 | 2007-02-14 | 1,030,600 | 23.11 | 23.28 | 23.05 | 23.20 | 00:00:00 | 2007-02-15 | 2,447,500 | 23.60 | 24.50 | 23.55 | 23.91 | 00:00:00 | 2007-02-16 | 2,255,400 | 23.96 | 24.10 | 23.80 | 23.97 | 00:00:00 | 2007-02-20 | 3,220,900 | 24.51 | 25.20 | 23.80 | 24.14 | 00:00:00 | 2007-02-21 | 1,512,000 | 24.40 | 24.50 | 23.75 | 23.89 | 00:00:00 | 2007-02-22 | 2,019,400 | 23.93 | 24.16 | 23.90 | 24.00 | 00:00:00 | 2007-02-23 | 1,790,700 | 24.14 | 24.14 | 23.32 | 23.48 | 00:00:00 | 2007-02-26 | 1,084,300 | 23.52 | 23.68 | 23.20 | 23.38 | 00:00:00 | 2007-02-27 | 2,705,700 | 23.22 | 23.22 | 21.96 | 22.10 | 00:00:00 | 2007-02-28 | 2,894,200 | 20.90 | 22.37 | 20.50 | 21.71 | 00:00:00 | 2007-03-01 | 3,558,800 | 21.89 | 22.38 | 21.10 | 21.41 | 00:00:00 | 2007-03-02 | 3,116,800 | 21.60 | 22.24 | 21.54 | 22.12 | 00:00:00 | 2007-03-05 | 2,136,700 | 21.15 | 21.59 | 21.12 | 21.40 | 00:00:00 | 2007-03-06 | 1,760,800 | 21.60 | 22.09 | 21.55 | 21.97 | 00:00:00 | 2007-03-07 | 1,560,300 | 22.16 | 22.34 | 21.77 | 22.16 | 00:00:00 | 2007-03-08 | 1,431,800 | 22.45 | 22.92 | 22.35 | 22.92 | 00:00:00 | 2007-03-09 | 2,135,500 | 22.97 | 23.24 | 22.80 | 22.89 | 00:00:00 | 2007-03-12 | 1,308,000 | 23.19 | 23.35 | 22.50 | 22.90 | 00:00:00 | 2007-03-13 | 1,066,900 | 22.90 | 23.10 | 22.51 | 22.54 | 00:00:00 | 2007-03-14 | 2,227,900 | 21.54 | 22.49 | 21.20 | 21.87 | 00:00:00 | 2007-03-15 | 1,849,500 | 22.70 | 22.85 | 22.31 | 22.82 | 00:00:00 | 2007-03-16 | 2,202,000 | 22.86 | 23.23 | 22.52 | 23.19 | 00:00:00 | 2007-03-19 | 1,573,200 | 23.41 | 23.93 | 23.31 | 23.89 | 00:00:00 | 2007-03-20 | 2,422,600 | 23.90 | 24.36 | 23.75 | 24.29 | 00:00:00 | 2007-03-21 | 1,569,400 | 24.31 | 24.59 | 24.10 | 24.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|