|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-06 | 3,641,900 | 27.60 | 28.50 | 27.60 | 28.30 | 00:00:00 | | 2008-03-07 | 4,510,300 | 27.78 | 30.00 | 27.78 | 28.75 | 00:00:00 | | 2008-03-10 | 2,476,700 | 28.65 | 29.96 | 28.45 | 28.98 | 00:00:00 | | 2008-03-11 | 2,651,700 | 28.99 | 29.86 | 28.91 | 29.66 | 00:00:00 | | 2008-03-12 | 1,787,600 | 29.89 | 30.39 | 29.41 | 29.57 | 00:00:00 | | 2008-03-13 | 2,123,400 | 29.00 | 29.26 | 28.60 | 29.13 | 00:00:00 | | 2008-03-14 | 1,414,900 | 29.19 | 30.08 | 28.96 | 29.27 | 00:00:00 | | 2008-03-18 | 1,674,200 | 28.42 | 29.20 | 28.39 | 28.99 | 00:00:00 | | 2008-03-19 | 1,394,500 | 29.42 | 29.80 | 28.41 | 29.13 | 00:00:00 | | 2008-03-20 | 3,033,300 | 28.99 | 29.21 | 28.02 | 28.10 | 00:00:00 | | 2008-03-25 | 2,073,100 | 28.01 | 29.47 | 28.01 | 29.47 | 00:00:00 | | 2008-03-26 | 1,239,000 | 29.41 | 29.71 | 28.96 | 29.16 | 00:00:00 | | 2008-03-27 | 1,418,200 | 29.15 | 29.97 | 28.95 | 29.93 | 00:00:00 | | 2008-03-28 | 1,965,200 | 29.83 | 30.22 | 29.10 | 29.30 | 00:00:00 | | 2008-03-31 | 1,266,800 | 29.16 | 29.41 | 28.61 | 28.90 | 00:00:00 | | 2008-04-01 | 1,483,100 | 28.90 | 29.82 | 28.80 | 29.77 | 00:00:00 | | 2008-04-02 | 1,875,500 | 29.90 | 30.23 | 29.40 | 30.20 | 00:00:00 | | 2008-04-03 | 2,773,900 | 30.35 | 31.35 | 30.13 | 30.40 | 00:00:00 | | 2008-04-04 | 1,443,300 | 30.70 | 30.70 | 29.90 | 30.70 | 00:00:00 | | 2008-04-07 | 1,267,200 | 31.00 | 31.35 | 30.81 | 31.05 | 00:00:00 | | 2008-04-08 | 1,428,200 | 31.03 | 31.05 | 30.10 | 30.43 | 00:00:00 | | 2008-04-09 | 1,407,900 | 30.20 | 30.80 | 30.13 | 30.59 | 00:00:00 | | 2008-04-10 | 1,624,600 | 30.55 | 30.61 | 29.20 | 30.32 | 00:00:00 | | 2008-04-11 | 2,388,300 | 30.61 | 31.24 | 29.83 | 30.47 | 00:00:00 | | 2008-04-14 | 1,255,200 | 30.20 | 30.27 | 29.80 | 29.86 | 00:00:00 | | 2008-04-15 | 1,936,400 | 30.00 | 30.29 | 29.10 | 29.67 | 00:00:00 | | 2008-04-16 | 1,056,200 | 29.98 | 31.38 | 29.90 | 31.20 | 00:00:00 | | 2008-04-17 | 1,412,100 | 31.31 | 31.47 | 30.70 | 31.11 | 00:00:00 | | 2008-04-18 | 1,544,100 | 31.21 | 31.34 | 30.75 | 31.19 | 00:00:00 | | 2008-04-21 | 1,620,600 | 31.16 | 31.34 | 30.26 | 30.50 | 00:00:00 | | 2008-04-22 | 1,458,200 | 30.73 | 30.83 | 30.21 | 30.51 | 00:00:00 | | 2008-04-23 | 1,783,000 | 30.52 | 31.35 | 30.50 | 31.26 | 00:00:00 | | 2008-04-24 | 1,129,900 | 31.28 | 31.40 | 30.35 | 31.11 | 00:00:00 | | 2008-04-25 | 1,113,600 | 31.30 | 31.45 | 30.93 | 31.25 | 00:00:00 | | 2008-04-28 | 1,203,800 | 31.40 | 31.76 | 31.20 | 31.38 | 00:00:00 | | 2008-04-29 | 690,400 | 31.29 | 31.38 | 30.36 | 30.52 | 00:00:00 | | 2008-04-30 | 1,063,700 | 30.48 | 31.22 | 30.25 | 31.17 | 00:00:00 | | 2008-05-02 | 1,267,500 | 31.60 | 31.89 | 31.14 | 31.31 | 00:00:00 | | 2008-05-05 | 808,800 | 31.30 | 31.47 | 30.90 | 31.13 | 00:00:00 | | 2008-05-06 | 903,000 | 31.26 | 31.27 | 30.81 | 30.94 | 00:00:00 | | 2008-05-07 | 986,100 | 31.14 | 31.39 | 31.07 | 31.30 | 00:00:00 | | 2008-05-08 | 2,008,100 | 31.00 | 32.26 | 30.58 | 32.19 | 00:00:00 | | 2008-05-09 | 1,329,000 | 31.90 | 32.00 | 31.36 | 31.61 | 00:00:00 | | 2008-05-12 | 1,521,300 | 31.62 | 32.40 | 31.57 | 31.67 | 00:00:00 | | 2008-05-13 | 1,208,700 | 31.90 | 32.04 | 31.15 | 31.83 | 00:00:00 | | 2008-05-14 | 1,440,600 | 31.95 | 32.48 | 31.50 | 32.20 | 00:00:00 | | 2008-05-15 | 2,169,500 | 32.44 | 32.75 | 31.84 | 32.73 | 00:00:00 | | 2008-05-16 | 1,785,000 | 32.89 | 33.00 | 31.94 | 32.08 | 00:00:00 | | 2008-05-19 | 1,122,000 | 32.24 | 32.99 | 31.86 | 32.98 | 00:00:00 | | 2008-05-20 | 1,410,300 | 32.65 | 32.78 | 32.10 | 32.21 | 00:00:00 | | 2008-05-21 | 1,210,700 | 32.40 | 32.79 | 31.93 | 32.24 | 00:00:00 | | 2008-05-22 | 1,361,000 | 31.88 | 32.10 | 31.35 | 32.00 | 00:00:00 | | 2008-05-23 | 1,313,600 | 32.02 | 32.30 | 30.91 | 31.08 | 00:00:00 | | 2008-05-26 | 437,000 | 31.08 | 31.63 | 30.57 | 31.24 | 00:00:00 | | 2008-05-27 | 795,400 | 31.46 | 31.63 | 30.84 | 31.10 | 00:00:00 | | 2008-05-28 | 1,671,900 | 31.34 | 32.68 | 30.69 | 31.60 | 00:00:00 | | 2008-05-29 | 881,300 | 31.65 | 32.09 | 31.50 | 31.83 | 00:00:00 | | 2008-05-30 | 2,004,300 | 32.22 | 33.60 | 31.97 | 33.27 | 00:00:00 | | 2008-06-02 | 1,491,600 | 33.27 | 33.79 | 32.59 | 32.72 | 00:00:00 | | 2008-06-03 | 1,550,700 | 32.75 | 34.10 | 32.55 | 33.93 | 00:00:00 | | 2008-06-04 | 1,826,500 | 33.60 | 34.38 | 33.10 | 34.02 | 00:00:00 | | 2008-06-05 | 1,328,800 | 34.13 | 34.24 | 32.90 | 33.06 | 00:00:00 | | 2008-06-06 | 1,173,700 | 33.73 | 33.96 | 32.59 | 32.74 | 00:00:00 | | 2008-06-10 | 2,601,400 | 32.60 | 32.94 | 31.71 | 31.81 | 00:00:00 | | 2008-06-11 | 1,677,700 | 32.00 | 32.07 | 31.03 | 31.30 | 00:00:00 | | 2008-06-12 | 1,539,900 | 31.39 | 32.38 | 31.10 | 32.31 | 00:00:00 | | 2008-06-13 | 3,074,300 | 33.00 | 33.85 | 32.00 | 33.74 | 00:00:00 | | 2008-06-16 | 2,829,900 | 33.90 | 35.06 | 33.47 | 35.00 | 00:00:00 | | 2008-06-17 | 1,998,000 | 35.19 | 36.18 | 35.06 | 36.01 | 00:00:00 | | 2008-06-18 | 3,486,800 | 36.00 | 36.02 | 34.01 | 34.88 | 00:00:00 | | 2008-06-19 | 2,598,900 | 34.71 | 35.77 | 34.39 | 35.00 | 00:00:00 | | 2008-06-20 | 2,720,300 | 34.99 | 35.10 | 33.33 | 33.65 | 00:00:00 | | 2008-06-23 | 1,306,400 | 33.53 | 34.53 | 33.41 | 34.48 | 00:00:00 | | 2008-06-24 | 1,921,700 | 34.28 | 34.78 | 33.41 | 33.65 | 00:00:00 | | 2008-06-25 | 1,241,100 | 33.89 | 34.27 | 33.53 | 34.05 | 00:00:00 | | 2008-06-26 | 4,950,400 | 33.65 | 33.81 | 31.65 | 32.20 | 00:00:00 | | 2008-06-27 | 2,712,500 | 31.94 | 32.60 | 31.17 | 32.00 | 00:00:00 | | 2008-06-30 | 2,875,200 | 31.84 | 32.49 | 30.01 | 31.22 | 00:00:00 | | 2008-07-01 | 2,656,000 | 31.22 | 31.22 | 29.75 | 30.76 | 00:00:00 | | 2008-07-02 | 3,966,300 | 30.62 | 31.10 | 30.09 | 30.35 | 00:00:00 | | 2008-07-03 | 2,257,700 | 30.01 | 30.99 | 29.65 | 30.71 | 00:00:00 | | 2008-07-04 | 2,162,500 | 30.95 | 31.90 | 30.61 | 31.68 | 00:00:00 | | 2008-07-07 | 1,182,300 | 32.00 | 32.55 | 31.70 | 32.44 | 00:00:00 | | 2008-07-08 | 3,565,100 | 31.64 | 33.80 | 31.54 | 33.66 | 00:00:00 | | 2008-07-09 | 1,989,000 | 33.71 | 33.87 | 32.42 | 33.27 | 00:00:00 | | 2008-07-10 | 2,010,300 | 32.50 | 32.70 | 31.57 | 31.69 | 00:00:00 | | 2008-07-11 | 2,101,800 | 32.08 | 32.20 | 30.57 | 30.73 | 00:00:00 | | 2008-07-14 | 2,273,500 | 30.96 | 32.10 | 30.96 | 31.76 | 00:00:00 | | 2008-07-15 | 2,073,300 | 31.51 | 31.69 | 30.58 | 31.37 | 00:00:00 | | 2008-07-16 | 2,501,900 | 31.31 | 31.72 | 30.60 | 31.20 | 00:00:00 | | 2008-07-17 | 2,431,700 | 31.63 | 31.85 | 31.40 | 31.65 | 00:00:00 | | 2008-07-18 | 2,277,100 | 31.50 | 31.50 | 30.80 | 31.22 | 00:00:00 | | 2008-07-21 | 1,484,100 | 31.39 | 32.27 | 31.07 | 32.06 | 00:00:00 | | 2008-07-22 | 2,899,400 | 31.60 | 32.17 | 31.23 | 32.15 | 00:00:00 | | 2008-07-23 | 1,023,900 | 32.50 | 32.79 | 32.13 | 32.42 | 00:00:00 | | 2008-07-24 | 2,433,000 | 32.88 | 32.90 | 29.81 | 30.04 | 00:00:00 | | 2008-07-25 | 2,894,200 | 29.58 | 30.00 | 28.60 | 29.59 | 00:00:00 | | 2008-07-28 | 1,672,600 | 29.71 | 30.65 | 29.05 | 29.19 | 00:00:00 | | 2008-07-29 | 3,328,000 | 28.68 | 31.24 | 28.34 | 30.90 | 00:00:00 | | 2008-07-30 | 1,981,700 | 31.54 | 31.54 | 30.21 | 30.62 | 00:00:00 | | 2008-07-31 | 1,749,400 | 30.70 | 31.00 | 30.33 | 30.68 | 00:00:00 | | 2008-08-01 | 1,335,800 | 30.36 | 30.78 | 30.01 | 30.19 | 00:00:00 | | 2008-08-04 | 825,200 | 29.90 | 30.20 | 29.55 | 29.71 | 00:00:00 | | 2008-08-05 | 1,456,200 | 30.09 | 30.48 | 29.95 | 30.25 | 00:00:00 | | 2008-08-06 | 1,327,400 | 30.60 | 30.69 | 29.72 | 30.27 | 00:00:00 | | 2008-08-07 | 1,121,400 | 30.25 | 30.79 | 30.14 | 30.73 | 00:00:00 | | 2008-08-08 | 788,300 | 30.43 | 30.62 | 29.85 | 30.40 | 00:00:00 | | 2008-08-11 | 857,100 | 30.50 | 30.85 | 30.16 | 30.63 | 00:00:00 | | 2008-08-12 | 2,818,400 | 30.43 | 30.59 | 28.68 | 28.71 | 00:00:00 | | 2008-08-13 | 1,910,700 | 28.70 | 29.35 | 28.32 | 28.70 | 00:00:00 | | 2008-08-14 | 1,237,500 | 28.99 | 29.00 | 28.35 | 28.80 | 00:00:00 | | 2008-08-15 | 2,642,700 | 29.09 | 30.19 | 28.51 | 29.63 | 00:00:00 | | 2008-08-18 | 698,500 | 29.60 | 29.81 | 29.09 | 29.50 | 00:00:00 | | 2008-08-19 | 1,023,100 | 29.20 | 29.72 | 28.90 | 29.06 | 00:00:00 | | 2008-08-20 | 693,500 | 29.12 | 29.52 | 29.10 | 29.40 | 00:00:00 | | 2008-08-21 | 2,014,900 | 29.19 | 30.78 | 29.00 | 30.30 | 00:00:00 | | 2008-08-22 | 1,185,900 | 30.26 | 30.74 | 30.00 | 30.69 | 00:00:00 | | 2008-08-25 | 644,300 | 30.36 | 30.47 | 29.86 | 30.01 | 00:00:00 | | 2008-08-26 | 854,800 | 29.90 | 30.58 | 29.65 | 30.56 | 00:00:00 | | 2008-08-27 | 1,279,100 | 30.60 | 30.73 | 29.96 | 30.66 | 00:00:00 | | 2008-08-28 | 1,567,700 | 30.51 | 31.94 | 30.20 | 31.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
