(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-21 | 00:00:00 | 24,31 | 24,59 | 24,10 | 24,55 | 1.569.400 | | 2007-03-22 | 00:00:00 | 25,00 | 25,05 | 24,57 | 24,82 | 1.766.700 | | 2007-03-23 | 00:00:00 | 24,81 | 25,37 | 24,28 | 25,25 | 1.616.800 | | 2007-03-26 | 00:00:00 | 25,26 | 25,60 | 25,01 | 25,42 | 1.777.600 | | 2007-03-27 | 00:00:00 | 25,70 | 26,19 | 25,05 | 25,45 | 1.818.300 | | 2007-03-28 | 00:00:00 | 25,26 | 25,94 | 25,20 | 25,72 | 1.823.000 | | 2007-03-29 | 00:00:00 | 25,98 | 26,34 | 25,75 | 26,34 | 1.517.000 | | 2007-03-30 | 00:00:00 | 26,47 | 27,49 | 26,25 | 27,10 | 2.732.700 | | 2007-04-02 | 00:00:00 | 26,97 | 27,73 | 26,51 | 27,35 | 3.062.800 | | 2007-04-03 | 00:00:00 | 27,62 | 28,09 | 27,52 | 27,87 | 2.501.200 | | 2007-04-04 | 00:00:00 | 28,00 | 28,18 | 27,59 | 27,80 | 2.078.100 | | 2007-04-05 | 00:00:00 | 27,98 | 27,98 | 27,64 | 27,85 | 1.130.300 | | 2007-04-10 | 00:00:00 | 28,00 | 28,38 | 27,41 | 28,37 | 2.623.000 | | 2007-04-11 | 00:00:00 | 28,44 | 29,10 | 28,37 | 28,49 | 2.463.300 | | 2007-04-12 | 00:00:00 | 28,33 | 28,49 | 27,21 | 27,50 | 2.695.100 | | 2007-04-13 | 00:00:00 | 27,75 | 27,84 | 27,55 | 27,70 | 1.745.900 | | 2007-04-16 | 00:00:00 | 27,92 | 28,19 | 27,83 | 27,97 | 1.786.800 | | 2007-04-17 | 00:00:00 | 27,96 | 27,96 | 27,41 | 27,65 | 1.324.000 | | 2007-04-18 | 00:00:00 | 27,65 | 27,75 | 27,26 | 27,62 | 1.836.900 | | 2007-04-19 | 00:00:00 | 27,25 | 27,42 | 26,51 | 27,29 | 1.930.700 | | 2007-04-20 | 00:00:00 | 27,13 | 27,66 | 27,13 | 27,39 | 2.439.800 | | 2007-04-23 | 00:00:00 | 27,52 | 27,54 | 27,07 | 27,46 | 1.235.600 | | 2007-04-24 | 00:00:00 | 27,25 | 27,38 | 25,11 | 26,42 | 3.269.700 | | 2007-04-26 | 00:00:00 | 26,63 | 26,91 | 26,00 | 26,11 | 2.151.000 | | 2007-04-27 | 00:00:00 | 26,10 | 26,14 | 25,51 | 25,69 | 1.717.000 | | 2007-04-30 | 00:00:00 | 25,52 | 25,95 | 25,36 | 25,54 | 1.590.300 | | 2007-05-02 | 00:00:00 | 25,40 | 26,00 | 25,11 | 25,35 | 2.644.700 | | 2007-05-03 | 00:00:00 | 25,48 | 25,85 | 24,81 | 25,76 | 2.733.400 | | 2007-05-04 | 00:00:00 | 25,76 | 26,48 | 25,74 | 26,27 | 2.391.800 | | 2007-05-07 | 00:00:00 | 26,35 | 26,50 | 25,87 | 26,27 | 1.251.100 | | 2007-05-08 | 00:00:00 | 26,24 | 26,24 | 25,25 | 25,50 | 2.979.200 | | 2007-05-09 | 00:00:00 | 25,54 | 26,33 | 25,32 | 25,68 | 2.009.600 | | 2007-05-10 | 00:00:00 | 25,80 | 26,08 | 25,11 | 25,77 | 2.353.700 | | 2007-05-11 | 00:00:00 | 25,45 | 25,88 | 25,25 | 25,88 | 1.503.800 | | 2007-05-14 | 00:00:00 | 25,92 | 26,25 | 25,65 | 25,73 | 3.013.600 | | 2007-05-15 | 00:00:00 | 25,74 | 26,75 | 25,40 | 26,57 | 2.420.800 | | 2007-05-16 | 00:00:00 | 26,51 | 27,45 | 26,30 | 27,02 | 3.231.500 | | 2007-05-17 | 00:00:00 | 27,02 | 27,21 | 26,51 | 26,59 | 1.576.500 | | 2007-05-18 | 00:00:00 | 26,53 | 26,86 | 26,33 | 26,50 | 1.824.400 | | 2007-05-21 | 00:00:00 | 26,45 | 26,45 | 26,15 | 26,18 | 2.110.300 | | 2007-05-22 | 00:00:00 | 26,12 | 26,89 | 26,05 | 26,45 | 3.213.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
