(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-13 | 00:00:00 | 13,72 | 13,77 | 13,45 | 13,70 | 1.519.900 | | 2006-02-14 | 00:00:00 | 13,66 | 13,85 | 13,66 | 13,83 | 1.181.300 | | 2006-02-15 | 00:00:00 | 13,77 | 13,89 | 13,72 | 13,79 | 2.236.200 | | 2006-02-16 | 00:00:00 | 13,80 | 13,98 | 13,73 | 13,89 | 1.532.900 | | 2006-02-17 | 00:00:00 | 13,89 | 13,94 | 13,81 | 13,86 | 773.200 | | 2006-02-20 | 00:00:00 | 13,71 | 14,01 | 13,71 | 14,00 | 1.289.300 | | 2006-02-21 | 00:00:00 | 14,05 | 14,70 | 14,05 | 14,37 | 3.483.300 | | 2006-02-22 | 00:00:00 | 14,55 | 14,58 | 14,17 | 14,50 | 2.420.800 | | 2006-02-23 | 00:00:00 | 14,50 | 14,90 | 14,36 | 14,80 | 2.430.000 | | 2006-02-24 | 00:00:00 | 14,80 | 14,89 | 14,70 | 14,88 | 1.492.300 | | 2006-02-27 | 00:00:00 | 14,88 | 14,89 | 14,76 | 14,79 | 1.593.700 | | 2006-02-28 | 00:00:00 | 14,77 | 14,78 | 14,30 | 14,53 | 2.570.300 | | 2006-03-01 | 00:00:00 | 14,45 | 14,63 | 14,34 | 14,51 | 1.130.300 | | 2006-03-02 | 00:00:00 | 14,45 | 14,78 | 14,45 | 14,65 | 1.748.900 | | 2006-03-03 | 00:00:00 | 14,61 | 15,05 | 14,60 | 15,04 | 2.484.700 | | 2006-03-06 | 00:00:00 | 15,00 | 15,40 | 14,90 | 15,08 | 1.573.500 | | 2006-03-07 | 00:00:00 | 15,00 | 15,33 | 14,87 | 15,01 | 1.551.300 | | 2006-03-08 | 00:00:00 | 15,01 | 15,06 | 14,51 | 14,64 | 1.910.000 | | 2006-03-09 | 00:00:00 | 14,71 | 14,75 | 14,62 | 14,75 | 976.000 | | 2006-03-10 | 00:00:00 | 14,80 | 14,87 | 14,57 | 14,87 | 1.035.500 | | 2006-03-13 | 00:00:00 | 14,89 | 15,30 | 14,89 | 15,21 | 1.157.000 | | 2006-03-14 | 00:00:00 | 15,12 | 15,36 | 14,96 | 15,23 | 1.669.600 | | 2006-03-15 | 00:00:00 | 15,24 | 15,35 | 15,12 | 15,30 | 1.056.500 | | 2006-03-16 | 00:00:00 | 15,36 | 15,92 | 15,23 | 15,83 | 2.854.200 | | 2006-03-17 | 00:00:00 | 15,69 | 16,20 | 15,54 | 16,04 | 2.405.000 | | 2006-03-20 | 00:00:00 | 16,04 | 16,24 | 15,87 | 16,09 | 1.153.400 | | 2006-03-21 | 00:00:00 | 16,15 | 16,15 | 15,77 | 16,08 | 1.696.500 | | 2006-03-22 | 00:00:00 | 15,91 | 16,04 | 15,86 | 15,92 | 1.153.000 | | 2006-03-23 | 00:00:00 | 15,94 | 15,94 | 15,82 | 15,89 | 1.039.600 | | 2006-03-24 | 00:00:00 | 15,89 | 15,99 | 15,64 | 15,68 | 1.077.600 | | 2006-03-27 | 00:00:00 | 15,76 | 15,99 | 15,76 | 15,86 | 1.336.000 | | 2006-03-28 | 00:00:00 | 16,00 | 16,00 | 15,68 | 15,71 | 1.744.500 | | 2006-03-29 | 00:00:00 | 15,72 | 15,85 | 15,53 | 15,69 | 1.325.700 | | 2006-03-30 | 00:00:00 | 15,78 | 15,81 | 15,59 | 15,67 | 777.200 | | 2006-03-31 | 00:00:00 | 15,71 | 15,97 | 15,60 | 15,87 | 840.600 | | 2006-04-03 | 00:00:00 | 15,98 | 16,05 | 15,73 | 15,83 | 1.413.900 | | 2006-04-04 | 00:00:00 | 15,85 | 15,85 | 15,55 | 15,62 | 1.165.500 | | 2006-04-05 | 00:00:00 | 15,55 | 16,00 | 15,55 | 15,93 | 1.527.800 | | 2006-04-06 | 00:00:00 | 16,04 | 16,59 | 16,03 | 16,55 | 3.381.200 | | 2006-04-07 | 00:00:00 | 16,55 | 16,95 | 16,48 | 16,83 | 3.246.500 | | 2006-04-10 | 00:00:00 | 16,90 | 17,08 | 16,69 | 17,00 | 2.095.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
