(Login BolsaPT & Canal Forex) |
|
 GAMESA - [Ticker: GAM.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GAM.MC de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-24 | 00:00:00 | 11,43 | 11,78 | 11,42 | 11,78 | 1.592.500 | | 2005-10-25 | 00:00:00 | 11,85 | 11,89 | 11,54 | 11,54 | 2.589.500 | | 2005-10-26 | 00:00:00 | 11,63 | 11,73 | 11,51 | 11,56 | 1.239.900 | | 2005-10-27 | 00:00:00 | 11,50 | 11,64 | 11,15 | 11,19 | 1.869.200 | | 2005-10-28 | 00:00:00 | 11,11 | 11,39 | 11,11 | 11,25 | 1.335.500 | | 2005-10-31 | 00:00:00 | 11,46 | 11,58 | 11,33 | 11,58 | 1.129.100 | | 2005-11-01 | 00:00:00 | 11,56 | 11,59 | 11,48 | 11,56 | 450.100 | | 2005-11-02 | 00:00:00 | 11,52 | 11,65 | 11,45 | 11,53 | 773.700 | | 2005-11-03 | 00:00:00 | 11,64 | 11,75 | 11,27 | 11,75 | 3.118.000 | | 2005-11-04 | 00:00:00 | 11,82 | 11,83 | 11,62 | 11,75 | 2.066.400 | | 2005-11-07 | 00:00:00 | 11,74 | 11,77 | 11,56 | 11,56 | 1.189.300 | | 2005-11-08 | 00:00:00 | 11,61 | 11,70 | 11,56 | 11,56 | 914.100 | | 2005-11-09 | 00:00:00 | 11,60 | 11,66 | 11,57 | 11,63 | 2.833.000 | | 2005-11-10 | 00:00:00 | 11,70 | 11,72 | 11,56 | 11,56 | 1.514.200 | | 2005-11-11 | 00:00:00 | 11,70 | 11,70 | 11,60 | 11,60 | 1.391.000 | | 2005-11-14 | 00:00:00 | 11,61 | 11,81 | 11,61 | 11,79 | 1.635.800 | | 2005-11-15 | 00:00:00 | 11,87 | 12,07 | 11,82 | 11,95 | 3.433.500 | | 2005-11-16 | 00:00:00 | 12,07 | 12,08 | 11,82 | 11,88 | 2.202.700 | | 2005-11-17 | 00:00:00 | 12,02 | 12,05 | 11,88 | 11,99 | 1.362.700 | | 2005-11-18 | 00:00:00 | 12,06 | 12,09 | 11,89 | 11,98 | 1.357.300 | | 2005-11-21 | 00:00:00 | 12,05 | 12,53 | 11,94 | 12,53 | 4.654.500 | | 2005-11-22 | 00:00:00 | 12,50 | 12,72 | 12,46 | 12,70 | 3.728.800 | | 2005-11-23 | 00:00:00 | 12,77 | 12,81 | 12,68 | 12,75 | 1.889.100 | | 2005-11-24 | 00:00:00 | 12,79 | 12,79 | 12,51 | 12,65 | 3.114.100 | | 2005-11-25 | 00:00:00 | 12,75 | 12,79 | 12,67 | 12,73 | 1.707.300 | | 2005-11-28 | 00:00:00 | 12,70 | 12,75 | 12,56 | 12,60 | 1.599.400 | | 2005-11-29 | 00:00:00 | 12,53 | 12,62 | 12,20 | 12,25 | 2.847.000 | | 2005-11-30 | 00:00:00 | 12,17 | 12,40 | 11,89 | 11,90 | 6.174.800 | | 2005-12-01 | 00:00:00 | 11,80 | 12,16 | 11,58 | 12,15 | 4.815.100 | | 2005-12-02 | 00:00:00 | 12,25 | 12,29 | 12,12 | 12,20 | 1.631.000 | | 2005-12-05 | 00:00:00 | 12,30 | 12,30 | 11,91 | 11,94 | 2.137.200 | | 2005-12-06 | 00:00:00 | 11,98 | 12,13 | 11,92 | 12,06 | 1.850.700 | | 2005-12-07 | 00:00:00 | 12,03 | 12,08 | 11,90 | 12,02 | 1.479.200 | | 2005-12-08 | 00:00:00 | 11,91 | 12,08 | 11,91 | 12,08 | 844.900 | | 2005-12-09 | 00:00:00 | 12,12 | 12,15 | 12,02 | 12,12 | 912.800 | | 2005-12-12 | 00:00:00 | 12,18 | 12,20 | 12,05 | 12,12 | 1.252.000 | | 2005-12-13 | 00:00:00 | 12,18 | 12,39 | 12,18 | 12,34 | 2.287.300 | | 2005-12-14 | 00:00:00 | 12,40 | 12,46 | 12,12 | 12,26 | 1.187.700 | | 2005-12-15 | 00:00:00 | 12,23 | 12,35 | 12,20 | 12,32 | 1.147.900 | | 2005-12-16 | 00:00:00 | 12,37 | 12,37 | 12,22 | 12,31 | 1.106.700 | | 2005-12-19 | 00:00:00 | 12,32 | 12,33 | 12,25 | 12,25 | 827.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
