(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 | | 2007-07-18 | 00:00:00 | 30,25 | 30,47 | 29,84 | 29,87 | 1.918.500 | | 2007-07-19 | 00:00:00 | 30,09 | 30,75 | 29,92 | 30,45 | 1.275.100 | | 2007-07-20 | 00:00:00 | 30,47 | 30,58 | 29,91 | 29,95 | 907.000 | | 2007-07-23 | 00:00:00 | 29,95 | 30,63 | 29,70 | 30,61 | 1.172.600 | | 2007-07-24 | 00:00:00 | 30,59 | 30,69 | 30,01 | 30,12 | 1.120.300 | | 2007-07-25 | 00:00:00 | 29,81 | 30,46 | 29,64 | 29,96 | 1.120.800 | | 2007-07-26 | 00:00:00 | 30,25 | 30,37 | 29,05 | 29,18 | 1.847.200 | | 2007-07-27 | 00:00:00 | 28,83 | 29,50 | 28,47 | 28,79 | 1.772.700 | | 2007-07-30 | 00:00:00 | 29,00 | 29,94 | 28,85 | 29,01 | 1.908.800 | | 2007-07-31 | 00:00:00 | 29,25 | 29,98 | 29,12 | 29,96 | 1.899.500 | | 2007-08-01 | 00:00:00 | 29,18 | 29,88 | 28,88 | 29,31 | 1.654.200 | | 2007-08-02 | 00:00:00 | 29,34 | 29,81 | 29,15 | 29,31 | 957.800 | | 2007-08-03 | 00:00:00 | 29,30 | 29,52 | 28,53 | 28,76 | 1.345.800 | | 2007-08-06 | 00:00:00 | 28,58 | 29,27 | 28,05 | 28,42 | 1.088.200 | | 2007-08-07 | 00:00:00 | 28,74 | 29,55 | 28,68 | 29,47 | 1.924.300 | | 2007-08-08 | 00:00:00 | 29,50 | 31,19 | 29,45 | 31,08 | 2.764.300 | | 2007-08-09 | 00:00:00 | 30,98 | 32,79 | 30,66 | 30,88 | 4.260.000 | | 2007-08-10 | 00:00:00 | 30,46 | 31,37 | 30,23 | 30,66 | 2.711.200 | | 2007-08-13 | 00:00:00 | 30,86 | 30,88 | 29,02 | 29,97 | 3.514.000 | | 2007-08-15 | 00:00:00 | 29,08 | 29,28 | 28,10 | 28,55 | 1.437.300 | | 2007-08-16 | 00:00:00 | 27,44 | 27,47 | 26,10 | 26,20 | 3.416.200 | | 2007-08-17 | 00:00:00 | 26,09 | 27,83 | 25,75 | 26,86 | 2.889.700 | | 2007-08-20 | 00:00:00 | 27,01 | 27,95 | 27,01 | 27,52 | 2.120.700 | | 2007-08-21 | 00:00:00 | 27,97 | 28,25 | 27,10 | 27,40 | 1.556.200 | | 2007-08-22 | 00:00:00 | 27,50 | 28,30 | 27,41 | 28,19 | 2.373.900 | | 2007-08-23 | 00:00:00 | 28,44 | 29,13 | 28,16 | 28,30 | 1.724.600 | | 2007-08-24 | 00:00:00 | 28,12 | 28,68 | 27,82 | 28,56 | 1.507.200 | | 2007-08-27 | 00:00:00 | 28,75 | 28,89 | 28,36 | 28,43 | 837.900 | | 2007-08-28 | 00:00:00 | 28,40 | 28,60 | 27,71 | 27,90 | 869.400 | | 2007-08-29 | 00:00:00 | 27,50 | 28,24 | 27,26 | 28,14 | 2.040.400 | | 2007-08-30 | 00:00:00 | 28,37 | 28,68 | 27,71 | 28,56 | 1.071.000 | | 2007-08-31 | 00:00:00 | 28,65 | 29,49 | 28,65 | 29,26 | 1.441.000 | | 2007-09-03 | 00:00:00 | 29,25 | 29,63 | 29,04 | 29,41 | 916.500 | | 2007-09-04 | 00:00:00 | 29,35 | 30,07 | 29,10 | 30,02 | 993.000 | | 2007-09-05 | 00:00:00 | 29,80 | 30,10 | 29,14 | 29,22 | 1.151.600 | | 2007-09-06 | 00:00:00 | 29,25 | 29,64 | 28,66 | 29,05 | 968.500 | | 2007-09-07 | 00:00:00 | 28,86 | 29,15 | 27,76 | 27,83 | 1.190.700 | | 2007-09-10 | 00:00:00 | 27,85 | 28,40 | 27,31 | 27,36 | 1.276.100 | | 2007-09-11 | 00:00:00 | 27,71 | 28,17 | 27,52 | 28,10 | 1.762.600 | | 2007-09-12 | 00:00:00 | 28,21 | 28,26 | 26,81 | 27,94 | 2.674.700 | | 2007-09-13 | 00:00:00 | 27,72 | 28,15 | 26,80 | 27,62 | 2.151.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
