TR4DER - GAMESA [GAM.MC] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-06-07	1,315,500	12.65	13.20	12.55	12.85	00:00:00
2004-06-08	818,600	13.03	13.03	12.89	12.99	00:00:00
2004-06-09	1,091,900	12.98	12.99	12.65	12.70	00:00:00
2004-06-10	1,676,000	12.70	12.74	12.49	12.58	00:00:00
2004-06-11	1,061,800	12.63	12.63	12.47	12.47	00:00:00
2004-06-14	5,366,300	12.50	12.55	12.14	12.25	00:00:00
2004-06-15	7,576,700	12.30	12.60	12.30	12.57	00:00:00
2004-06-16	3,445,200	12.68	12.74	12.31	12.42	00:00:00
2004-06-17	6,141,600	12.50	12.60	12.43	12.54	00:00:00
2004-06-18	1,970,500	12.40	12.42	12.08	12.18	00:00:00
2004-06-21	5,015,900	12.25	12.39	12.21	12.25	00:00:00
2004-06-22	7,370,300	12.29	12.29	12.03	12.25	00:00:00
2004-06-23	750,300	12.29	12.29	12.10	12.15	00:00:00
2004-06-24	6,250,300	12.25	12.34	12.10	12.10	00:00:00
2004-06-25	1,037,200	12.10	12.27	12.10	12.16	00:00:00
2004-06-28	1,111,200	12.20	12.30	12.15	12.19	00:00:00
2004-06-29	921,800	12.20	12.27	11.98	12.25	00:00:00
2004-06-30	922,300	12.28	12.38	12.11	12.11	00:00:00
2004-07-01	1,042,200	12.15	12.25	12.12	12.22	00:00:00
2004-07-02	5,908,100	12.03	12.10	11.90	11.96	00:00:00
2004-07-05	835,700	12.01	12.08	11.94	11.95	00:00:00
2004-07-06	639,200	11.94	12.04	11.77	11.91	00:00:00
2004-07-07	1,696,100	11.86	11.99	11.65	11.66	00:00:00
2004-07-08	1,914,000	11.70	11.82	11.54	11.58	00:00:00
2004-07-09	881,700	11.59	11.67	11.44	11.47	00:00:00
2004-07-12	817,300	11.45	11.89	11.45	11.89	00:00:00
2004-07-13	1,206,500	11.95	12.04	11.81	11.81	00:00:00
2004-07-14	1,098,100	11.88	12.04	11.71	11.84	00:00:00
2004-07-15	546,500	11.94	12.04	11.86	12.04	00:00:00
2004-07-16	1,063,200	12.00	12.18	11.95	11.98	00:00:00
2004-07-19	634,900	12.05	12.10	11.81	11.81	00:00:00
2004-07-20	928,000	11.89	12.00	11.70	11.86	00:00:00
2004-07-21	769,300	12.07	12.07	11.86	11.96	00:00:00
2004-07-22	498,900	11.85	11.95	11.75	11.95	00:00:00
2004-07-23	451,400	11.92	11.98	11.71	11.98	00:00:00
2004-07-26	489,700	11.89	11.93	11.64	11.64	00:00:00
2004-07-27	478,800	11.75	11.94	11.63	11.88	00:00:00
2004-07-28	832,600	11.99	11.99	11.60	11.71	00:00:00
2004-07-29	939,600	11.71	11.87	11.66	11.79	00:00:00
2004-07-30	1,112,200	11.80	11.80	11.34	11.68	00:00:00
2004-08-02	1,288,200	11.57	11.63	11.31	11.32	00:00:00
2004-08-03	4,328,400	11.39	11.47	10.71	10.85	00:00:00
2004-08-04	3,048,800	10.70	10.96	10.59	10.92	00:00:00
2004-08-05	1,473,400	10.99	11.05	10.70	10.70	00:00:00
2004-08-06	1,450,900	10.61	10.61	10.22	10.27	00:00:00
2004-08-09	1,261,600	10.24	10.57	10.20	10.55	00:00:00
2004-08-10	820,200	10.55	10.69	10.41	10.42	00:00:00
2004-08-11	809,800	10.50	10.58	10.32	10.42	00:00:00
2004-08-12	728,100	10.40	10.50	10.32	10.38	00:00:00
2004-08-13	1,511,700	10.27	10.72	10.27	10.72	00:00:00
2004-08-16	0	10.72	10.72	10.72	10.72	00:00:00
2004-08-17	1,645,500	10.85	10.94	10.78	10.94	00:00:00
2004-08-18	922,200	11.02	11.03	10.82	10.86	00:00:00
2004-08-19	754,800	10.95	11.04	10.77	10.84	00:00:00
2004-08-20	1,446,400	10.87	11.02	10.84	11.01	00:00:00
2004-08-23	1,009,000	11.08	11.19	11.00	11.19	00:00:00
2004-08-24	763,800	11.20	11.23	11.07	11.18	00:00:00
2004-08-25	797,700	11.13	11.26	11.10	11.15	00:00:00
2004-08-26	814,900	11.25	11.41	11.25	11.37	00:00:00
2004-08-27	455,900	11.38	11.47	11.33	11.44	00:00:00
2004-08-30	786,500	11.49	11.57	11.45	11.57	00:00:00
2004-08-31	1,615,800	11.51	11.90	11.51	11.61	00:00:00
2004-09-01	791,100	11.70	11.79	11.66	11.77	00:00:00
2004-09-02	612,500	11.80	11.85	11.73	11.80	00:00:00
2004-09-03	1,395,100	11.80	12.04	11.79	11.97	00:00:00
2004-09-06	663,300	12.00	12.25	12.00	12.25	00:00:00
2004-09-07	872,200	12.27	12.27	12.05	12.06	00:00:00
2004-09-08	1,255,100	12.10	12.11	12.00	12.00	00:00:00
2004-09-09	915,600	12.00	12.08	11.91	11.94	00:00:00
2004-09-10	516,600	12.01	12.04	11.94	12.02	00:00:00
2004-09-13	820,700	12.08	12.17	12.07	12.14	00:00:00
2004-09-14	805,800	12.15	12.15	11.72	11.90	00:00:00
2004-09-15	1,310,100	11.85	12.12	11.85	12.11	00:00:00
2004-09-16	949,800	12.08	12.28	12.04	12.28	00:00:00
2004-09-17	1,617,300	12.26	12.39	12.01	12.11	00:00:00
2004-09-20	985,200	12.20	12.20	11.85	11.98	00:00:00
2004-09-21	1,401,400	11.98	12.03	11.92	11.92	00:00:00
2004-09-22	673,900	12.01	12.01	11.90	11.91	00:00:00
2004-09-23	878,500	11.87	11.90	11.75	11.79	00:00:00
2004-09-24	1,790,900	11.87	12.13	11.86	12.12	00:00:00
2004-09-27	646,400	12.13	12.15	11.86	11.87	00:00:00
2004-09-28	899,800	11.85	11.95	11.72	11.90	00:00:00
2004-09-29	639,400	11.90	12.02	11.90	12.00	00:00:00
2004-09-30	833,400	12.01	12.10	11.81	11.81	00:00:00
2004-10-01	1,631,100	11.88	11.96	11.83	11.92	00:00:00
2004-10-04	1,936,900	11.94	12.09	11.84	11.85	00:00:00
2004-10-05	3,310,700	11.89	11.90	11.49	11.51	00:00:00
2004-10-06	2,832,400	11.52	11.63	11.31	11.34	00:00:00
2004-10-07	3,016,400	11.41	11.45	11.13	11.16	00:00:00
2004-10-08	2,730,000	11.17	11.43	11.16	11.21	00:00:00
2004-10-11	653,800	11.24	11.40	11.22	11.27	00:00:00
2004-10-12	0	11.27	11.27	11.27	11.27	00:00:00
2004-10-13	3,892,500	11.29	11.33	10.92	10.92	00:00:00
2004-10-14	2,652,600	10.95	10.95	10.68	10.69	00:00:00
2004-10-15	3,909,200	10.69	11.02	10.61	11.00	00:00:00
2004-10-18	1,364,900	11.07	11.09	10.87	10.89	00:00:00
2004-10-19	2,241,600	11.07	11.09	10.96	11.03	00:00:00
2004-10-20	1,026,600	10.98	11.08	10.92	10.93	00:00:00
2004-10-21	865,000	11.04	11.09	10.95	11.00	00:00:00
2004-10-22	1,988,400	11.06	11.06	10.93	10.95	00:00:00
2004-10-25	1,549,900	10.90	10.90	10.69	10.71	00:00:00
2004-10-26	705,000	10.76	10.84	10.74	10.78	00:00:00
2004-10-27	1,084,200	10.88	10.95	10.76	10.92	00:00:00
2004-10-28	1,326,000	10.99	11.05	10.98	11.03	00:00:00
2004-10-29	1,587,100	11.05	11.05	10.81	10.81	00:00:00
2004-11-01	0	10.81	10.81	10.81	10.81	00:00:00
2004-11-02	1,632,700	10.89	10.92	10.76	10.80	00:00:00
2004-11-03	1,772,800	10.90	11.02	10.80	10.91	00:00:00
2004-11-04	1,886,600	10.94	11.19	10.91	11.03	00:00:00
2004-11-05	2,167,200	11.19	11.24	11.13	11.14	00:00:00
2004-11-08	1,681,000	11.25	11.31	11.20	11.27	00:00:00
2004-11-09	960,200	11.27	11.32	11.19	11.19	00:00:00
2004-11-10	2,925,500	11.25	11.25	11.05	11.10	00:00:00
2004-11-11	1,429,900	11.10	11.15	10.92	10.98	00:00:00
2004-11-12	804,600	11.05	11.14	10.97	10.97	00:00:00
2004-11-15	2,687,700	11.00	11.04	10.75	10.75	00:00:00
2004-11-16	8,463,800	10.38	10.47	10.28	10.30	00:00:00
2004-11-17	2,815,100	10.36	10.44	10.25	10.40	00:00:00
2004-11-18	3,516,400	10.38	10.62	10.32	10.32	00:00:00
2004-11-19	1,863,500	10.36	10.46	10.36	10.38	00:00:00
2004-11-22	2,326,700	10.48	10.55	10.40	10.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>