(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-27 | 00:00:00 | 17,50 | 17,79 | 17,12 | 17,30 | 4.794.300 | | 2006-09-28 | 00:00:00 | 17,33 | 17,73 | 17,21 | 17,43 | 2.157.100 | | 2006-09-29 | 00:00:00 | 17,40 | 17,49 | 17,14 | 17,28 | 2.000.900 | | 2006-10-02 | 00:00:00 | 17,30 | 17,52 | 17,25 | 17,44 | 988.200 | | 2006-10-03 | 00:00:00 | 17,44 | 17,44 | 17,05 | 17,28 | 1.576.300 | | 2006-10-04 | 00:00:00 | 18,15 | 18,28 | 17,58 | 17,58 | 4.732.200 | | 2006-10-05 | 00:00:00 | 17,78 | 17,78 | 17,48 | 17,73 | 1.784.400 | | 2006-10-06 | 00:00:00 | 17,70 | 17,70 | 17,45 | 17,63 | 1.045.800 | | 2006-10-09 | 00:00:00 | 17,63 | 17,84 | 17,55 | 17,75 | 1.422.000 | | 2006-10-11 | 00:00:00 | 17,72 | 17,83 | 17,63 | 17,77 | 788.700 | | 2006-10-12 | 00:00:00 | 17,77 | 17,94 | 17,72 | 17,84 | 573.300 | | 2006-10-13 | 00:00:00 | 17,88 | 17,97 | 17,79 | 17,87 | 1.067.000 | | 2006-10-16 | 00:00:00 | 17,92 | 17,95 | 17,76 | 17,95 | 1.104.400 | | 2006-10-17 | 00:00:00 | 17,79 | 18,09 | 17,51 | 17,65 | 1.151.000 | | 2006-10-18 | 00:00:00 | 17,75 | 17,99 | 17,75 | 17,90 | 1.016.100 | | 2006-10-19 | 00:00:00 | 17,86 | 18,34 | 17,80 | 18,21 | 1.866.700 | | 2006-10-20 | 00:00:00 | 18,34 | 18,69 | 18,29 | 18,35 | 1.694.800 | | 2006-10-23 | 00:00:00 | 18,35 | 18,55 | 18,04 | 18,52 | 1.352.700 | | 2006-10-24 | 00:00:00 | 18,55 | 18,56 | 18,28 | 18,31 | 1.138.500 | | 2006-10-25 | 00:00:00 | 18,37 | 18,50 | 18,29 | 18,37 | 769.600 | | 2006-10-26 | 00:00:00 | 18,34 | 18,45 | 18,25 | 18,25 | 504.000 | | 2006-10-27 | 00:00:00 | 18,24 | 18,39 | 18,06 | 18,17 | 628.500 | | 2006-10-30 | 00:00:00 | 18,00 | 18,08 | 17,65 | 17,99 | 1.263.100 | | 2006-10-31 | 00:00:00 | 18,03 | 18,05 | 17,85 | 17,99 | 1.066.400 | | 2006-11-01 | 00:00:00 | 18,00 | 18,29 | 18,00 | 18,16 | 554.000 | | 2006-11-02 | 00:00:00 | 18,14 | 18,19 | 17,71 | 17,86 | 906.300 | | 2006-11-03 | 00:00:00 | 17,96 | 18,04 | 17,65 | 17,81 | 1.631.600 | | 2006-11-06 | 00:00:00 | 17,81 | 18,51 | 17,73 | 18,33 | 2.510.800 | | 2006-11-07 | 00:00:00 | 18,50 | 18,70 | 18,37 | 18,69 | 1.612.300 | | 2006-11-08 | 00:00:00 | 18,68 | 18,68 | 18,20 | 18,30 | 2.273.800 | | 2006-11-09 | 00:00:00 | 18,39 | 18,46 | 18,27 | 18,31 | 905.700 | | 2006-11-10 | 00:00:00 | 18,23 | 18,30 | 18,20 | 18,20 | 857.900 | | 2006-11-13 | 00:00:00 | 18,25 | 18,60 | 18,25 | 18,44 | 1.305.800 | | 2006-11-14 | 00:00:00 | 18,55 | 18,67 | 18,46 | 18,54 | 946.600 | | 2006-11-15 | 00:00:00 | 18,70 | 19,17 | 18,63 | 19,14 | 2.531.600 | | 2006-11-16 | 00:00:00 | 19,20 | 19,29 | 18,99 | 19,14 | 1.676.800 | | 2006-11-17 | 00:00:00 | 19,14 | 19,20 | 19,00 | 19,11 | 2.491.000 | | 2006-11-20 | 00:00:00 | 19,11 | 19,40 | 18,96 | 19,32 | 1.795.300 | | 2006-11-21 | 00:00:00 | 19,31 | 19,44 | 19,22 | 19,33 | 1.960.000 | | 2006-11-22 | 00:00:00 | 19,40 | 20,17 | 19,37 | 20,00 | 4.861.200 | | 2006-11-23 | 00:00:00 | 20,15 | 20,47 | 20,02 | 20,46 | 6.917.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
