|
 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 | | 2007-09-13 | 2,151,400 | 27.72 | 28.15 | 26.80 | 27.62 | 00:00:00 | | 2007-09-14 | 1,337,400 | 27.44 | 27.70 | 26.83 | 27.35 | 00:00:00 | | 2007-09-17 | 1,534,500 | 27.28 | 27.49 | 26.20 | 27.11 | 00:00:00 | | 2007-09-18 | 1,791,800 | 26.80 | 27.84 | 26.80 | 27.68 | 00:00:00 | | 2007-09-19 | 3,080,800 | 28.45 | 29.11 | 28.01 | 28.91 | 00:00:00 | | 2007-09-20 | 1,596,200 | 28.68 | 29.24 | 28.36 | 29.07 | 00:00:00 | | 2007-09-21 | 1,528,300 | 28.91 | 29.68 | 28.70 | 29.12 | 00:00:00 | | 2007-09-24 | 1,286,700 | 29.10 | 29.58 | 28.91 | 29.19 | 00:00:00 | | 2007-09-25 | 1,440,500 | 28.76 | 28.98 | 28.17 | 28.73 | 00:00:00 | | 2007-09-26 | 2,497,900 | 28.75 | 29.10 | 28.59 | 28.75 | 00:00:00 | | 2007-09-27 | 2,245,600 | 29.10 | 29.35 | 28.70 | 28.90 | 00:00:00 | | 2007-09-28 | 2,116,300 | 28.95 | 29.09 | 28.41 | 28.65 | 00:00:00 | | 2007-10-01 | 2,027,400 | 29.00 | 29.18 | 28.70 | 29.04 | 00:00:00 | | 2007-10-02 | 1,840,100 | 29.35 | 29.55 | 28.80 | 28.96 | 00:00:00 | | 2007-10-03 | 1,902,900 | 28.99 | 29.49 | 28.80 | 29.06 | 00:00:00 | | 2007-10-04 | 1,414,300 | 29.14 | 29.40 | 28.89 | 29.16 | 00:00:00 | | 2007-10-05 | 3,873,200 | 29.25 | 30.00 | 29.19 | 29.41 | 00:00:00 | | 2007-10-08 | 2,237,400 | 29.61 | 30.20 | 29.49 | 29.68 | 00:00:00 | | 2007-10-09 | 1,717,000 | 29.76 | 30.10 | 29.30 | 29.68 | 00:00:00 | | 2007-10-10 | 3,926,900 | 29.90 | 30.84 | 29.90 | 30.44 | 00:00:00 | | 2007-10-11 | 2,460,000 | 30.60 | 31.20 | 30.60 | 30.83 | 00:00:00 | | 2007-10-12 | 1,104,600 | 30.67 | 30.98 | 30.00 | 30.75 | 00:00:00 | | 2007-10-15 | 2,648,700 | 30.87 | 31.81 | 30.70 | 31.41 | 00:00:00 | | 2007-10-16 | 2,513,000 | 31.35 | 31.76 | 31.27 | 31.65 | 00:00:00 | | 2007-10-17 | 2,610,800 | 31.89 | 32.53 | 31.56 | 31.85 | 00:00:00 | | 2007-10-18 | 1,907,800 | 31.85 | 32.16 | 31.56 | 31.96 | 00:00:00 | | 2007-10-19 | 1,891,500 | 31.93 | 32.60 | 31.71 | 32.03 | 00:00:00 | | 2007-10-22 | 2,323,900 | 31.06 | 31.80 | 30.76 | 31.32 | 00:00:00 | | 2007-10-23 | 1,779,200 | 31.60 | 32.60 | 31.42 | 32.41 | 00:00:00 | | 2007-10-24 | 1,584,500 | 32.38 | 33.00 | 31.81 | 32.01 | 00:00:00 | | 2007-10-25 | 1,605,400 | 32.59 | 32.85 | 32.08 | 32.80 | 00:00:00 | | 2007-10-26 | 1,371,000 | 32.98 | 33.74 | 32.38 | 33.36 | 00:00:00 | | 2007-10-29 | 1,403,000 | 33.56 | 34.10 | 33.52 | 34.07 | 00:00:00 | | 2007-10-30 | 2,395,000 | 33.82 | 35.08 | 33.82 | 34.97 | 00:00:00 | | 2007-10-31 | 3,151,400 | 35.00 | 35.75 | 34.61 | 35.00 | 00:00:00 | | 2007-11-01 | 4,208,500 | 35.44 | 35.60 | 34.53 | 35.28 | 00:00:00 | | 2007-11-02 | 1,311,800 | 35.30 | 35.47 | 34.69 | 34.98 | 00:00:00 | | 2007-11-05 | 960,200 | 34.81 | 34.98 | 34.61 | 34.86 | 00:00:00 | | 2007-11-06 | 1,865,600 | 34.95 | 36.44 | 34.94 | 35.85 | 00:00:00 | | 2007-11-07 | 1,842,300 | 36.02 | 36.30 | 35.14 | 36.30 | 00:00:00 | | 2007-11-08 | 2,150,400 | 35.81 | 36.18 | 35.15 | 35.42 | 00:00:00 | | 2007-11-09 | 1,964,600 | 35.40 | 36.44 | 33.65 | 34.53 | 00:00:00 | | 2007-11-12 | 1,367,900 | 34.39 | 35.38 | 33.71 | 34.68 | 00:00:00 | | 2007-11-13 | 2,796,700 | 34.25 | 34.47 | 32.57 | 33.10 | 00:00:00 | | 2007-11-14 | 2,307,900 | 34.00 | 34.50 | 33.57 | 34.12 | 00:00:00 | | 2007-11-15 | 2,295,900 | 34.12 | 34.20 | 32.44 | 32.64 | 00:00:00 | | 2007-11-16 | 6,495,200 | 32.54 | 32.67 | 29.56 | 30.79 | 00:00:00 | | 2007-11-19 | 4,622,800 | 30.79 | 32.06 | 28.94 | 28.97 | 00:00:00 | | 2007-11-20 | 4,233,900 | 29.06 | 30.00 | 28.06 | 29.88 | 00:00:00 | | 2007-11-21 | 3,726,500 | 29.70 | 29.70 | 28.51 | 28.69 | 00:00:00 | | 2007-11-22 | 2,866,000 | 28.85 | 29.22 | 28.31 | 28.65 | 00:00:00 | | 2007-11-23 | 2,037,900 | 28.69 | 29.00 | 28.21 | 28.41 | 00:00:00 | | 2007-11-26 | 2,619,900 | 28.51 | 29.80 | 28.51 | 29.01 | 00:00:00 | | 2007-11-27 | 3,738,800 | 28.54 | 29.27 | 28.02 | 28.61 | 00:00:00 | | 2007-11-28 | 2,939,200 | 28.97 | 30.02 | 28.71 | 30.00 | 00:00:00 | | 2007-11-29 | 2,028,100 | 30.30 | 30.59 | 29.70 | 30.54 | 00:00:00 | | 2007-11-30 | 2,689,100 | 30.50 | 31.02 | 30.47 | 31.02 | 00:00:00 | | 2007-12-03 | 1,862,400 | 31.04 | 31.20 | 30.05 | 30.50 | 00:00:00 | | 2007-12-04 | 1,590,300 | 30.42 | 30.88 | 29.77 | 30.23 | 00:00:00 | | 2007-12-05 | 3,316,900 | 30.58 | 31.89 | 30.53 | 31.68 | 00:00:00 | | 2007-12-06 | 2,176,600 | 31.98 | 32.45 | 30.82 | 31.11 | 00:00:00 | | 2007-12-07 | 2,565,600 | 31.31 | 32.00 | 31.20 | 31.70 | 00:00:00 | | 2007-12-10 | 2,141,900 | 31.75 | 32.43 | 31.55 | 32.40 | 00:00:00 | | 2007-12-11 | 2,784,900 | 32.66 | 32.80 | 32.11 | 32.55 | 00:00:00 | | 2007-12-12 | 1,557,800 | 31.81 | 32.68 | 31.74 | 32.33 | 00:00:00 | | 2007-12-13 | 2,270,800 | 32.13 | 32.49 | 31.01 | 31.04 | 00:00:00 | | 2007-12-14 | 1,211,600 | 31.36 | 31.59 | 31.03 | 31.43 | 00:00:00 | | 2007-12-17 | 1,707,600 | 31.00 | 31.13 | 30.20 | 30.29 | 00:00:00 | | 2007-12-18 | 2,079,700 | 30.13 | 30.74 | 30.12 | 30.48 | 00:00:00 | | 2007-12-19 | 1,952,400 | 30.52 | 31.52 | 30.51 | 31.07 | 00:00:00 | | 2007-12-20 | 1,189,200 | 31.09 | 31.46 | 31.00 | 31.24 | 00:00:00 | | 2007-12-21 | 1,823,400 | 31.53 | 31.95 | 31.36 | 31.54 | 00:00:00 | | 2007-12-27 | 1,198,300 | 31.98 | 31.98 | 31.15 | 31.61 | 00:00:00 | | 2007-12-28 | 1,550,100 | 31.46 | 32.10 | 31.13 | 31.98 | 00:00:00 | | 2008-01-02 | 3,965,400 | 31.60 | 32.00 | 30.60 | 30.97 | 00:00:00 | | 2008-01-03 | 2,291,200 | 30.94 | 31.20 | 29.70 | 30.54 | 00:00:00 | | 2008-01-04 | 2,003,100 | 30.50 | 30.50 | 29.03 | 29.47 | 00:00:00 | | 2008-01-07 | 2,945,300 | 29.39 | 29.64 | 28.00 | 28.23 | 00:00:00 | | 2008-01-08 | 2,818,700 | 28.39 | 29.29 | 28.30 | 28.75 | 00:00:00 | | 2008-01-09 | 3,462,500 | 28.25 | 28.33 | 26.87 | 27.31 | 00:00:00 | | 2008-01-10 | 4,135,100 | 27.50 | 27.72 | 26.01 | 26.08 | 00:00:00 | | 2008-01-11 | 2,324,400 | 26.06 | 26.85 | 26.05 | 26.17 | 00:00:00 | | 2008-01-14 | 3,083,300 | 26.10 | 27.66 | 25.80 | 27.02 | 00:00:00 | | 2008-01-15 | 2,719,800 | 27.35 | 27.49 | 26.12 | 26.32 | 00:00:00 | | 2008-01-16 | 3,991,600 | 25.87 | 26.32 | 25.16 | 25.25 | 00:00:00 | | 2008-01-17 | 4,115,600 | 25.77 | 27.35 | 25.07 | 25.56 | 00:00:00 | | 2008-01-18 | 3,534,700 | 25.45 | 27.20 | 25.24 | 25.78 | 00:00:00 | | 2008-01-21 | 4,252,200 | 25.27 | 25.77 | 23.14 | 23.19 | 00:00:00 | | 2008-01-22 | 4,438,800 | 21.62 | 24.64 | 21.30 | 24.24 | 00:00:00 | | 2008-01-23 | 2,303,600 | 24.50 | 24.70 | 22.80 | 23.43 | 00:00:00 | | 2008-01-24 | 3,926,200 | 24.81 | 24.98 | 24.00 | 24.30 | 00:00:00 | | 2008-01-25 | 4,052,200 | 24.99 | 25.80 | 24.80 | 25.04 | 00:00:00 | | 2008-01-28 | 2,902,900 | 24.51 | 24.80 | 24.11 | 24.51 | 00:00:00 | | 2008-01-29 | 2,544,700 | 24.75 | 25.60 | 24.65 | 25.31 | 00:00:00 | | 2008-01-30 | 2,115,200 | 25.25 | 25.70 | 24.81 | 25.25 | 00:00:00 | | 2008-01-31 | 2,464,800 | 25.40 | 25.68 | 24.37 | 25.33 | 00:00:00 | | 2008-02-01 | 2,147,300 | 25.74 | 26.65 | 25.56 | 26.49 | 00:00:00 | | 2008-02-04 | 2,888,100 | 27.00 | 28.49 | 27.00 | 27.42 | 00:00:00 | | 2008-02-05 | 2,451,700 | 27.28 | 27.40 | 25.46 | 25.68 | 00:00:00 | | 2008-02-06 | 1,775,800 | 25.43 | 26.37 | 25.13 | 25.90 | 00:00:00 | | 2008-02-07 | 1,882,500 | 25.82 | 25.95 | 24.64 | 25.16 | 00:00:00 | | 2008-02-08 | 1,301,600 | 25.47 | 25.95 | 24.90 | 25.62 | 00:00:00 | | 2008-02-11 | 1,004,000 | 25.35 | 25.94 | 24.95 | 25.13 | 00:00:00 | | 2008-02-12 | 1,502,400 | 25.25 | 26.40 | 25.22 | 26.21 | 00:00:00 | | 2008-02-13 | 1,753,100 | 25.95 | 26.64 | 25.57 | 26.42 | 00:00:00 | | 2008-02-14 | 1,805,100 | 26.51 | 26.89 | 26.18 | 26.47 | 00:00:00 | | 2008-02-15 | 1,868,400 | 26.54 | 26.85 | 25.80 | 26.14 | 00:00:00 | | 2008-02-18 | 1,587,000 | 26.39 | 27.17 | 26.30 | 27.00 | 00:00:00 | | 2008-02-19 | 1,646,400 | 27.00 | 27.10 | 26.43 | 26.70 | 00:00:00 | | 2008-02-20 | 1,500,300 | 26.31 | 26.67 | 26.02 | 26.52 | 00:00:00 | | 2008-02-21 | 1,534,400 | 26.73 | 27.00 | 26.08 | 26.14 | 00:00:00 | | 2008-02-22 | 1,874,200 | 25.86 | 26.03 | 25.09 | 25.35 | 00:00:00 | | 2008-02-25 | 1,411,900 | 25.86 | 26.07 | 25.29 | 25.73 | 00:00:00 | | 2008-02-26 | 1,286,200 | 25.84 | 26.62 | 25.70 | 26.51 | 00:00:00 | | 2008-02-27 | 2,464,000 | 26.64 | 27.50 | 26.11 | 27.42 | 00:00:00 | | 2008-02-28 | 1,666,600 | 27.18 | 27.20 | 26.43 | 26.60 | 00:00:00 | | 2008-02-29 | 4,413,700 | 26.56 | 27.30 | 25.37 | 27.15 | 00:00:00 | | 2008-03-03 | 2,028,400 | 26.74 | 27.10 | 26.03 | 26.33 | 00:00:00 | | 2008-03-04 | 2,433,600 | 26.49 | 26.90 | 25.66 | 25.99 | 00:00:00 | | 2008-03-05 | 2,229,700 | 26.18 | 27.30 | 26.11 | 27.22 | 00:00:00 | | 2008-03-06 | 3,641,900 | 27.60 | 28.50 | 27.60 | 28.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
