(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-23 | 00:00:00 | 21,20 | 21,91 | 21,20 | 21,53 | 2.146.700 | 2007-01-24 | 00:00:00 | 21,78 | 21,89 | 21,54 | 21,67 | 1.579.200 | 2007-01-25 | 00:00:00 | 21,67 | 21,70 | 21,11 | 21,40 | 1.817.500 | 2007-01-26 | 00:00:00 | 21,19 | 21,19 | 20,72 | 20,74 | 2.673.600 | 2007-01-29 | 00:00:00 | 20,91 | 20,95 | 20,68 | 20,91 | 687.800 | 2007-01-30 | 00:00:00 | 20,88 | 20,93 | 20,70 | 20,87 | 1.247.200 | 2007-01-31 | 00:00:00 | 20,89 | 21,07 | 20,75 | 20,95 | 1.335.200 | 2007-02-01 | 00:00:00 | 21,20 | 21,38 | 21,06 | 21,25 | 1.484.800 | 2007-02-02 | 00:00:00 | 21,38 | 21,40 | 21,11 | 21,30 | 959.100 | 2007-02-05 | 00:00:00 | 21,34 | 21,50 | 21,21 | 21,50 | 868.800 | 2007-02-06 | 00:00:00 | 21,55 | 21,66 | 21,47 | 21,63 | 915.600 | 2007-02-07 | 00:00:00 | 21,80 | 22,48 | 21,71 | 22,44 | 2.641.300 | 2007-02-08 | 00:00:00 | 22,45 | 22,68 | 21,80 | 22,26 | 1.216.800 | 2007-02-09 | 00:00:00 | 22,49 | 23,60 | 22,26 | 23,08 | 2.117.300 | 2007-02-12 | 00:00:00 | 22,96 | 23,07 | 22,60 | 23,03 | 2.036.700 | 2007-02-13 | 00:00:00 | 23,05 | 23,35 | 23,02 | 23,10 | 1.654.500 | 2007-02-14 | 00:00:00 | 23,11 | 23,28 | 23,05 | 23,20 | 1.030.600 | 2007-02-15 | 00:00:00 | 23,60 | 24,50 | 23,55 | 23,91 | 2.447.500 | 2007-02-16 | 00:00:00 | 23,96 | 24,10 | 23,80 | 23,97 | 2.255.400 | 2007-02-20 | 00:00:00 | 24,51 | 25,20 | 23,80 | 24,14 | 3.220.900 | 2007-02-21 | 00:00:00 | 24,40 | 24,50 | 23,75 | 23,89 | 1.512.000 | 2007-02-22 | 00:00:00 | 23,93 | 24,16 | 23,90 | 24,00 | 2.019.400 | 2007-02-23 | 00:00:00 | 24,14 | 24,14 | 23,32 | 23,48 | 1.790.700 | 2007-02-26 | 00:00:00 | 23,52 | 23,68 | 23,20 | 23,38 | 1.084.300 | 2007-02-27 | 00:00:00 | 23,22 | 23,22 | 21,96 | 22,10 | 2.705.700 | 2007-02-28 | 00:00:00 | 20,90 | 22,37 | 20,50 | 21,71 | 2.894.200 | 2007-03-01 | 00:00:00 | 21,89 | 22,38 | 21,10 | 21,41 | 3.558.800 | 2007-03-02 | 00:00:00 | 21,60 | 22,24 | 21,54 | 22,12 | 3.116.800 | 2007-03-05 | 00:00:00 | 21,15 | 21,59 | 21,12 | 21,40 | 2.136.700 | 2007-03-06 | 00:00:00 | 21,60 | 22,09 | 21,55 | 21,97 | 1.760.800 | 2007-03-07 | 00:00:00 | 22,16 | 22,34 | 21,77 | 22,16 | 1.560.300 | 2007-03-08 | 00:00:00 | 22,45 | 22,92 | 22,35 | 22,92 | 1.431.800 | 2007-03-09 | 00:00:00 | 22,97 | 23,24 | 22,80 | 22,89 | 2.135.500 | 2007-03-12 | 00:00:00 | 23,19 | 23,35 | 22,50 | 22,90 | 1.308.000 | 2007-03-13 | 00:00:00 | 22,90 | 23,10 | 22,51 | 22,54 | 1.066.900 | 2007-03-14 | 00:00:00 | 21,54 | 22,49 | 21,20 | 21,87 | 2.227.900 | 2007-03-15 | 00:00:00 | 22,70 | 22,85 | 22,31 | 22,82 | 1.849.500 | 2007-03-16 | 00:00:00 | 22,86 | 23,23 | 22,52 | 23,19 | 2.202.000 | 2007-03-19 | 00:00:00 | 23,41 | 23,93 | 23,31 | 23,89 | 1.573.200 | 2007-03-20 | 00:00:00 | 23,90 | 24,36 | 23,75 | 24,29 | 2.422.600 | 2007-03-21 | 00:00:00 | 24,31 | 24,59 | 24,10 | 24,55 | 1.569.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|