(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 | | 2007-05-22 | 00:00:00 | 26,12 | 26,89 | 26,05 | 26,45 | 3.213.300 | | 2007-05-23 | 00:00:00 | 26,52 | 26,75 | 26,50 | 26,71 | 1.593.500 | | 2007-05-24 | 00:00:00 | 26,60 | 27,04 | 26,05 | 26,69 | 1.447.600 | | 2007-05-25 | 00:00:00 | 26,40 | 26,87 | 26,37 | 26,65 | 1.461.600 | | 2007-05-28 | 00:00:00 | 26,86 | 27,36 | 26,71 | 27,36 | 735.000 | | 2007-05-29 | 00:00:00 | 27,50 | 27,61 | 26,82 | 26,93 | 2.863.100 | | 2007-05-30 | 00:00:00 | 26,79 | 26,80 | 26,38 | 26,61 | 1.605.700 | | 2007-05-31 | 00:00:00 | 26,94 | 27,58 | 26,81 | 27,41 | 1.948.400 | | 2007-06-04 | 00:00:00 | 28,00 | 28,28 | 27,75 | 28,20 | 3.324.200 | | 2007-06-05 | 00:00:00 | 28,20 | 29,17 | 27,86 | 28,26 | 3.498.100 | | 2007-06-06 | 00:00:00 | 28,50 | 28,69 | 27,37 | 27,50 | 3.247.300 | | 2007-06-07 | 00:00:00 | 27,55 | 27,78 | 26,51 | 26,65 | 3.164.300 | | 2007-06-08 | 00:00:00 | 26,48 | 27,20 | 26,00 | 26,84 | 2.155.500 | | 2007-06-11 | 00:00:00 | 27,26 | 27,29 | 26,84 | 27,07 | 1.316.100 | | 2007-06-12 | 00:00:00 | 27,00 | 27,30 | 26,50 | 26,71 | 2.046.600 | | 2007-06-13 | 00:00:00 | 26,54 | 26,79 | 26,18 | 26,56 | 1.879.800 | | 2007-06-14 | 00:00:00 | 26,75 | 27,64 | 26,65 | 27,52 | 1.777.600 | | 2007-06-15 | 00:00:00 | 27,56 | 28,27 | 27,56 | 28,02 | 2.767.800 | | 2007-06-18 | 00:00:00 | 28,20 | 28,29 | 27,44 | 27,60 | 4.281.800 | | 2007-06-19 | 00:00:00 | 27,60 | 28,05 | 27,21 | 27,60 | 2.503.900 | | 2007-06-20 | 00:00:00 | 27,66 | 27,94 | 27,30 | 27,52 | 1.794.100 | | 2007-06-21 | 00:00:00 | 27,25 | 27,42 | 26,70 | 27,32 | 2.046.500 | | 2007-06-22 | 00:00:00 | 27,46 | 27,46 | 26,72 | 26,81 | 8.018.900 | | 2007-06-25 | 00:00:00 | 26,62 | 26,63 | 26,15 | 26,32 | 2.437.000 | | 2007-06-26 | 00:00:00 | 26,20 | 26,50 | 25,54 | 26,11 | 1.810.100 | | 2007-06-27 | 00:00:00 | 25,84 | 26,18 | 25,73 | 25,94 | 3.251.600 | | 2007-06-28 | 00:00:00 | 26,20 | 26,59 | 26,15 | 26,51 | 1.669.300 | | 2007-06-29 | 00:00:00 | 26,98 | 27,08 | 26,53 | 27,00 | 3.098.800 | | 2007-07-02 | 00:00:00 | 27,08 | 27,85 | 26,95 | 27,70 | 1.871.800 | | 2007-07-03 | 00:00:00 | 27,96 | 28,24 | 27,82 | 28,22 | 2.606.900 | | 2007-07-04 | 00:00:00 | 28,25 | 28,40 | 27,60 | 28,32 | 1.536.000 | | 2007-07-05 | 00:00:00 | 28,47 | 28,60 | 28,11 | 28,34 | 1.675.900 | | 2007-07-06 | 00:00:00 | 28,31 | 28,61 | 28,04 | 28,43 | 1.241.200 | | 2007-07-09 | 00:00:00 | 28,53 | 28,70 | 28,08 | 28,58 | 2.407.900 | | 2007-07-10 | 00:00:00 | 28,98 | 29,85 | 28,98 | 29,53 | 3.488.300 | | 2007-07-11 | 00:00:00 | 29,37 | 29,82 | 28,65 | 29,68 | 1.692.800 | | 2007-07-12 | 00:00:00 | 29,85 | 30,28 | 29,55 | 30,26 | 1.478.800 | | 2007-07-13 | 00:00:00 | 30,94 | 31,05 | 30,30 | 30,75 | 1.551.000 | | 2007-07-16 | 00:00:00 | 30,76 | 30,84 | 30,14 | 30,61 | 1.486.000 | | 2007-07-17 | 00:00:00 | 30,53 | 30,70 | 30,12 | 30,55 | 1.409.100 | | 2007-07-18 | 00:00:00 | 30,25 | 30,47 | 29,84 | 29,87 | 1.918.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
