(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-02 | 00:00:00 | 16,94 | 17,03 | 16,85 | 16,96 | 4.324.200 | | 2006-08-03 | 00:00:00 | 16,92 | 16,93 | 16,55 | 16,66 | 898.100 | | 2006-08-04 | 00:00:00 | 16,78 | 16,87 | 16,60 | 16,85 | 595.000 | | 2006-08-07 | 00:00:00 | 16,86 | 16,86 | 16,50 | 16,61 | 1.175.700 | | 2006-08-08 | 00:00:00 | 16,70 | 16,78 | 16,55 | 16,71 | 574.300 | | 2006-08-09 | 00:00:00 | 16,71 | 16,89 | 16,60 | 16,85 | 820.300 | | 2006-08-10 | 00:00:00 | 16,72 | 16,79 | 16,30 | 16,58 | 1.065.300 | | 2006-08-11 | 00:00:00 | 16,59 | 16,69 | 16,45 | 16,55 | 838.000 | | 2006-08-14 | 00:00:00 | 16,70 | 16,80 | 16,63 | 16,78 | 578.400 | | 2006-08-15 | 00:00:00 | 16,74 | 16,89 | 16,62 | 16,85 | 455.200 | | 2006-08-16 | 00:00:00 | 16,81 | 17,26 | 16,78 | 17,16 | 875.700 | | 2006-08-17 | 00:00:00 | 17,21 | 17,43 | 17,13 | 17,17 | 1.023.600 | | 2006-08-18 | 00:00:00 | 17,17 | 17,28 | 16,80 | 16,90 | 1.622.900 | | 2006-08-21 | 00:00:00 | 16,89 | 17,09 | 16,82 | 17,01 | 671.800 | | 2006-08-22 | 00:00:00 | 17,06 | 17,13 | 16,63 | 16,84 | 1.551.900 | | 2006-08-23 | 00:00:00 | 16,92 | 16,95 | 16,71 | 16,71 | 757.300 | | 2006-08-24 | 00:00:00 | 16,75 | 16,88 | 16,60 | 16,74 | 2.029.200 | | 2006-08-25 | 00:00:00 | 16,73 | 16,84 | 16,59 | 16,60 | 928.400 | | 2006-08-28 | 00:00:00 | 16,52 | 16,62 | 16,35 | 16,57 | 1.073.200 | | 2006-08-29 | 00:00:00 | 16,55 | 16,66 | 16,41 | 16,52 | 1.230.600 | | 2006-08-30 | 00:00:00 | 16,60 | 16,72 | 16,52 | 16,65 | 880.700 | | 2006-08-31 | 00:00:00 | 16,61 | 16,65 | 16,41 | 16,45 | 1.068.200 | | 2006-09-01 | 00:00:00 | 16,55 | 16,64 | 16,41 | 16,45 | 721.800 | | 2006-09-04 | 00:00:00 | 16,51 | 16,71 | 16,50 | 16,69 | 747.800 | | 2006-09-05 | 00:00:00 | 16,64 | 16,72 | 16,44 | 16,51 | 711.400 | | 2006-09-06 | 00:00:00 | 16,56 | 16,64 | 16,35 | 16,39 | 1.237.800 | | 2006-09-07 | 00:00:00 | 16,33 | 16,33 | 16,05 | 16,07 | 962.600 | | 2006-09-08 | 00:00:00 | 16,16 | 16,28 | 16,03 | 16,10 | 794.000 | | 2006-09-11 | 00:00:00 | 16,01 | 16,08 | 15,81 | 16,00 | 775.300 | | 2006-09-12 | 00:00:00 | 16,01 | 16,14 | 15,90 | 16,13 | 1.198.700 | | 2006-09-13 | 00:00:00 | 16,37 | 16,70 | 16,16 | 16,58 | 2.484.500 | | 2006-09-14 | 00:00:00 | 16,58 | 16,92 | 16,45 | 16,50 | 2.243.900 | | 2006-09-15 | 00:00:00 | 16,51 | 16,69 | 16,50 | 16,50 | 1.844.700 | | 2006-09-18 | 00:00:00 | 16,55 | 16,68 | 16,34 | 16,58 | 1.648.400 | | 2006-09-19 | 00:00:00 | 16,62 | 16,62 | 16,32 | 16,36 | 948.500 | | 2006-09-20 | 00:00:00 | 16,44 | 16,58 | 16,40 | 16,54 | 1.021.100 | | 2006-09-21 | 00:00:00 | 16,51 | 16,60 | 16,35 | 16,39 | 908.800 | | 2006-09-22 | 00:00:00 | 16,30 | 16,44 | 16,24 | 16,30 | 812.200 | | 2006-09-25 | 00:00:00 | 16,30 | 16,43 | 16,12 | 16,18 | 909.100 | | 2006-09-26 | 00:00:00 | 16,40 | 17,16 | 16,40 | 17,12 | 3.732.100 | | 2006-09-27 | 00:00:00 | 17,50 | 17,79 | 17,12 | 17,30 | 4.794.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
