|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-21 | 1,569,400 | 24.31 | 24.59 | 24.10 | 24.55 | 00:00:00 | | 2007-03-22 | 1,766,700 | 25.00 | 25.05 | 24.57 | 24.82 | 00:00:00 | | 2007-03-23 | 1,616,800 | 24.81 | 25.37 | 24.28 | 25.25 | 00:00:00 | | 2007-03-26 | 1,777,600 | 25.26 | 25.60 | 25.01 | 25.42 | 00:00:00 | | 2007-03-27 | 1,818,300 | 25.70 | 26.19 | 25.05 | 25.45 | 00:00:00 | | 2007-03-28 | 1,823,000 | 25.26 | 25.94 | 25.20 | 25.72 | 00:00:00 | | 2007-03-29 | 1,517,000 | 25.98 | 26.34 | 25.75 | 26.34 | 00:00:00 | | 2007-03-30 | 2,732,700 | 26.47 | 27.49 | 26.25 | 27.10 | 00:00:00 | | 2007-04-02 | 3,062,800 | 26.97 | 27.73 | 26.51 | 27.35 | 00:00:00 | | 2007-04-03 | 2,501,200 | 27.62 | 28.09 | 27.52 | 27.87 | 00:00:00 | | 2007-04-04 | 2,078,100 | 28.00 | 28.18 | 27.59 | 27.80 | 00:00:00 | | 2007-04-05 | 1,130,300 | 27.98 | 27.98 | 27.64 | 27.85 | 00:00:00 | | 2007-04-10 | 2,623,000 | 28.00 | 28.38 | 27.41 | 28.37 | 00:00:00 | | 2007-04-11 | 2,463,300 | 28.44 | 29.10 | 28.37 | 28.49 | 00:00:00 | | 2007-04-12 | 2,695,100 | 28.33 | 28.49 | 27.21 | 27.50 | 00:00:00 | | 2007-04-13 | 1,745,900 | 27.75 | 27.84 | 27.55 | 27.70 | 00:00:00 | | 2007-04-16 | 1,786,800 | 27.92 | 28.19 | 27.83 | 27.97 | 00:00:00 | | 2007-04-17 | 1,324,000 | 27.96 | 27.96 | 27.41 | 27.65 | 00:00:00 | | 2007-04-18 | 1,836,900 | 27.65 | 27.75 | 27.26 | 27.62 | 00:00:00 | | 2007-04-19 | 1,930,700 | 27.25 | 27.42 | 26.51 | 27.29 | 00:00:00 | | 2007-04-20 | 2,439,800 | 27.13 | 27.66 | 27.13 | 27.39 | 00:00:00 | | 2007-04-23 | 1,235,600 | 27.52 | 27.54 | 27.07 | 27.46 | 00:00:00 | | 2007-04-24 | 3,269,700 | 27.25 | 27.38 | 25.11 | 26.42 | 00:00:00 | | 2007-04-26 | 2,151,000 | 26.63 | 26.91 | 26.00 | 26.11 | 00:00:00 | | 2007-04-27 | 1,717,000 | 26.10 | 26.14 | 25.51 | 25.69 | 00:00:00 | | 2007-04-30 | 1,590,300 | 25.52 | 25.95 | 25.36 | 25.54 | 00:00:00 | | 2007-05-02 | 2,644,700 | 25.40 | 26.00 | 25.11 | 25.35 | 00:00:00 | | 2007-05-03 | 2,733,400 | 25.48 | 25.85 | 24.81 | 25.76 | 00:00:00 | | 2007-05-04 | 2,391,800 | 25.76 | 26.48 | 25.74 | 26.27 | 00:00:00 | | 2007-05-07 | 1,251,100 | 26.35 | 26.50 | 25.87 | 26.27 | 00:00:00 | | 2007-05-08 | 2,979,200 | 26.24 | 26.24 | 25.25 | 25.50 | 00:00:00 | | 2007-05-09 | 2,009,600 | 25.54 | 26.33 | 25.32 | 25.68 | 00:00:00 | | 2007-05-10 | 2,353,700 | 25.80 | 26.08 | 25.11 | 25.77 | 00:00:00 | | 2007-05-11 | 1,503,800 | 25.45 | 25.88 | 25.25 | 25.88 | 00:00:00 | | 2007-05-14 | 3,013,600 | 25.92 | 26.25 | 25.65 | 25.73 | 00:00:00 | | 2007-05-15 | 2,420,800 | 25.74 | 26.75 | 25.40 | 26.57 | 00:00:00 | | 2007-05-16 | 3,231,500 | 26.51 | 27.45 | 26.30 | 27.02 | 00:00:00 | | 2007-05-17 | 1,576,500 | 27.02 | 27.21 | 26.51 | 26.59 | 00:00:00 | | 2007-05-18 | 1,824,400 | 26.53 | 26.86 | 26.33 | 26.50 | 00:00:00 | | 2007-05-21 | 2,110,300 | 26.45 | 26.45 | 26.15 | 26.18 | 00:00:00 | | 2007-05-22 | 3,213,300 | 26.12 | 26.89 | 26.05 | 26.45 | 00:00:00 | | 2007-05-23 | 1,593,500 | 26.52 | 26.75 | 26.50 | 26.71 | 00:00:00 | | 2007-05-24 | 1,447,600 | 26.60 | 27.04 | 26.05 | 26.69 | 00:00:00 | | 2007-05-25 | 1,461,600 | 26.40 | 26.87 | 26.37 | 26.65 | 00:00:00 | | 2007-05-28 | 735,000 | 26.86 | 27.36 | 26.71 | 27.36 | 00:00:00 | | 2007-05-29 | 2,863,100 | 27.50 | 27.61 | 26.82 | 26.93 | 00:00:00 | | 2007-05-30 | 1,605,700 | 26.79 | 26.80 | 26.38 | 26.61 | 00:00:00 | | 2007-05-31 | 1,948,400 | 26.94 | 27.58 | 26.81 | 27.41 | 00:00:00 | | 2007-06-04 | 3,324,200 | 28.00 | 28.28 | 27.75 | 28.20 | 00:00:00 | | 2007-06-05 | 3,498,100 | 28.20 | 29.17 | 27.86 | 28.26 | 00:00:00 | | 2007-06-06 | 3,247,300 | 28.50 | 28.69 | 27.37 | 27.50 | 00:00:00 | | 2007-06-07 | 3,164,300 | 27.55 | 27.78 | 26.51 | 26.65 | 00:00:00 | | 2007-06-08 | 2,155,500 | 26.48 | 27.20 | 26.00 | 26.84 | 00:00:00 | | 2007-06-11 | 1,316,100 | 27.26 | 27.29 | 26.84 | 27.07 | 00:00:00 | | 2007-06-12 | 2,046,600 | 27.00 | 27.30 | 26.50 | 26.71 | 00:00:00 | | 2007-06-13 | 1,879,800 | 26.54 | 26.79 | 26.18 | 26.56 | 00:00:00 | | 2007-06-14 | 1,777,600 | 26.75 | 27.64 | 26.65 | 27.52 | 00:00:00 | | 2007-06-15 | 2,767,800 | 27.56 | 28.27 | 27.56 | 28.02 | 00:00:00 | | 2007-06-18 | 4,281,800 | 28.20 | 28.29 | 27.44 | 27.60 | 00:00:00 | | 2007-06-19 | 2,503,900 | 27.60 | 28.05 | 27.21 | 27.60 | 00:00:00 | | 2007-06-20 | 1,794,100 | 27.66 | 27.94 | 27.30 | 27.52 | 00:00:00 | | 2007-06-21 | 2,046,500 | 27.25 | 27.42 | 26.70 | 27.32 | 00:00:00 | | 2007-06-22 | 8,018,900 | 27.46 | 27.46 | 26.72 | 26.81 | 00:00:00 | | 2007-06-25 | 2,437,000 | 26.62 | 26.63 | 26.15 | 26.32 | 00:00:00 | | 2007-06-26 | 1,810,100 | 26.20 | 26.50 | 25.54 | 26.11 | 00:00:00 | | 2007-06-27 | 3,251,600 | 25.84 | 26.18 | 25.73 | 25.94 | 00:00:00 | | 2007-06-28 | 1,669,300 | 26.20 | 26.59 | 26.15 | 26.51 | 00:00:00 | | 2007-06-29 | 3,098,800 | 26.98 | 27.08 | 26.53 | 27.00 | 00:00:00 | | 2007-07-02 | 1,871,800 | 27.08 | 27.85 | 26.95 | 27.70 | 00:00:00 | | 2007-07-03 | 2,606,900 | 27.96 | 28.24 | 27.82 | 28.22 | 00:00:00 | | 2007-07-04 | 1,536,000 | 28.25 | 28.40 | 27.60 | 28.32 | 00:00:00 | | 2007-07-05 | 1,675,900 | 28.47 | 28.60 | 28.11 | 28.34 | 00:00:00 | | 2007-07-06 | 1,241,200 | 28.31 | 28.61 | 28.04 | 28.43 | 00:00:00 | | 2007-07-09 | 2,407,900 | 28.53 | 28.70 | 28.08 | 28.58 | 00:00:00 | | 2007-07-10 | 3,488,300 | 28.98 | 29.85 | 28.98 | 29.53 | 00:00:00 | | 2007-07-11 | 1,692,800 | 29.37 | 29.82 | 28.65 | 29.68 | 00:00:00 | | 2007-07-12 | 1,478,800 | 29.85 | 30.28 | 29.55 | 30.26 | 00:00:00 | | 2007-07-13 | 1,551,000 | 30.94 | 31.05 | 30.30 | 30.75 | 00:00:00 | | 2007-07-16 | 1,486,000 | 30.76 | 30.84 | 30.14 | 30.61 | 00:00:00 | | 2007-07-17 | 1,409,100 | 30.53 | 30.70 | 30.12 | 30.55 | 00:00:00 | | 2007-07-18 | 1,918,500 | 30.25 | 30.47 | 29.84 | 29.87 | 00:00:00 | | 2007-07-19 | 1,275,100 | 30.09 | 30.75 | 29.92 | 30.45 | 00:00:00 | | 2007-07-20 | 907,000 | 30.47 | 30.58 | 29.91 | 29.95 | 00:00:00 | | 2007-07-23 | 1,172,600 | 29.95 | 30.63 | 29.70 | 30.61 | 00:00:00 | | 2007-07-24 | 1,120,300 | 30.59 | 30.69 | 30.01 | 30.12 | 00:00:00 | | 2007-07-25 | 1,120,800 | 29.81 | 30.46 | 29.64 | 29.96 | 00:00:00 | | 2007-07-26 | 1,847,200 | 30.25 | 30.37 | 29.05 | 29.18 | 00:00:00 | | 2007-07-27 | 1,772,700 | 28.83 | 29.50 | 28.47 | 28.79 | 00:00:00 | | 2007-07-30 | 1,908,800 | 29.00 | 29.94 | 28.85 | 29.01 | 00:00:00 | | 2007-07-31 | 1,899,500 | 29.25 | 29.98 | 29.12 | 29.96 | 00:00:00 | | 2007-08-01 | 1,654,200 | 29.18 | 29.88 | 28.88 | 29.31 | 00:00:00 | | 2007-08-02 | 957,800 | 29.34 | 29.81 | 29.15 | 29.31 | 00:00:00 | | 2007-08-03 | 1,345,800 | 29.30 | 29.52 | 28.53 | 28.76 | 00:00:00 | | 2007-08-06 | 1,088,200 | 28.58 | 29.27 | 28.05 | 28.42 | 00:00:00 | | 2007-08-07 | 1,924,300 | 28.74 | 29.55 | 28.68 | 29.47 | 00:00:00 | | 2007-08-08 | 2,764,300 | 29.50 | 31.19 | 29.45 | 31.08 | 00:00:00 | | 2007-08-09 | 4,260,000 | 30.98 | 32.79 | 30.66 | 30.88 | 00:00:00 | | 2007-08-10 | 2,711,200 | 30.46 | 31.37 | 30.23 | 30.66 | 00:00:00 | | 2007-08-13 | 3,514,000 | 30.86 | 30.88 | 29.02 | 29.97 | 00:00:00 | | 2007-08-15 | 1,437,300 | 29.08 | 29.28 | 28.10 | 28.55 | 00:00:00 | | 2007-08-16 | 3,416,200 | 27.44 | 27.47 | 26.10 | 26.20 | 00:00:00 | | 2007-08-17 | 2,889,700 | 26.09 | 27.83 | 25.75 | 26.86 | 00:00:00 | | 2007-08-20 | 2,120,700 | 27.01 | 27.95 | 27.01 | 27.52 | 00:00:00 | | 2007-08-21 | 1,556,200 | 27.97 | 28.25 | 27.10 | 27.40 | 00:00:00 | | 2007-08-22 | 2,373,900 | 27.50 | 28.30 | 27.41 | 28.19 | 00:00:00 | | 2007-08-23 | 1,724,600 | 28.44 | 29.13 | 28.16 | 28.30 | 00:00:00 | | 2007-08-24 | 1,507,200 | 28.12 | 28.68 | 27.82 | 28.56 | 00:00:00 | | 2007-08-27 | 837,900 | 28.75 | 28.89 | 28.36 | 28.43 | 00:00:00 | | 2007-08-28 | 869,400 | 28.40 | 28.60 | 27.71 | 27.90 | 00:00:00 | | 2007-08-29 | 2,040,400 | 27.50 | 28.24 | 27.26 | 28.14 | 00:00:00 | | 2007-08-30 | 1,071,000 | 28.37 | 28.68 | 27.71 | 28.56 | 00:00:00 | | 2007-08-31 | 1,441,000 | 28.65 | 29.49 | 28.65 | 29.26 | 00:00:00 | | 2007-09-03 | 916,500 | 29.25 | 29.63 | 29.04 | 29.41 | 00:00:00 | | 2007-09-04 | 993,000 | 29.35 | 30.07 | 29.10 | 30.02 | 00:00:00 | | 2007-09-05 | 1,151,600 | 29.80 | 30.10 | 29.14 | 29.22 | 00:00:00 | | 2007-09-06 | 968,500 | 29.25 | 29.64 | 28.66 | 29.05 | 00:00:00 | | 2007-09-07 | 1,190,700 | 28.86 | 29.15 | 27.76 | 27.83 | 00:00:00 | | 2007-09-10 | 1,276,100 | 27.85 | 28.40 | 27.31 | 27.36 | 00:00:00 | | 2007-09-11 | 1,762,600 | 27.71 | 28.17 | 27.52 | 28.10 | 00:00:00 | | 2007-09-12 | 2,674,700 | 28.21 | 28.26 | 26.81 | 27.94 | 00:00:00 | | 2007-09-13 | 2,151,400 | 27.72 | 28.15 | 26.80 | 27.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
