(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-07 | 00:00:00 | 31,14 | 31,39 | 31,07 | 31,30 | 986.100 | | 2008-05-08 | 00:00:00 | 31,00 | 32,26 | 30,58 | 32,19 | 2.008.100 | | 2008-05-09 | 00:00:00 | 31,90 | 32,00 | 31,36 | 31,61 | 1.329.000 | | 2008-05-12 | 00:00:00 | 31,62 | 32,40 | 31,57 | 31,67 | 1.521.300 | | 2008-05-13 | 00:00:00 | 31,90 | 32,04 | 31,15 | 31,83 | 1.208.700 | | 2008-05-14 | 00:00:00 | 31,95 | 32,48 | 31,50 | 32,20 | 1.440.600 | | 2008-05-15 | 00:00:00 | 32,44 | 32,75 | 31,84 | 32,73 | 2.169.500 | | 2008-05-16 | 00:00:00 | 32,89 | 33,00 | 31,94 | 32,08 | 1.785.000 | | 2008-05-19 | 00:00:00 | 32,24 | 32,99 | 31,86 | 32,98 | 1.122.000 | | 2008-05-20 | 00:00:00 | 32,65 | 32,78 | 32,10 | 32,21 | 1.410.300 | | 2008-05-21 | 00:00:00 | 32,40 | 32,79 | 31,93 | 32,24 | 1.210.700 | | 2008-05-22 | 00:00:00 | 31,88 | 32,10 | 31,35 | 32,00 | 1.361.000 | | 2008-05-23 | 00:00:00 | 32,02 | 32,30 | 30,91 | 31,08 | 1.313.600 | | 2008-05-26 | 00:00:00 | 31,08 | 31,63 | 30,57 | 31,24 | 437.000 | | 2008-05-27 | 00:00:00 | 31,46 | 31,63 | 30,84 | 31,10 | 795.400 | | 2008-05-28 | 00:00:00 | 31,34 | 32,68 | 30,69 | 31,60 | 1.671.900 | | 2008-05-29 | 00:00:00 | 31,65 | 32,09 | 31,50 | 31,83 | 881.300 | | 2008-05-30 | 00:00:00 | 32,22 | 33,60 | 31,97 | 33,27 | 2.004.300 | | 2008-06-02 | 00:00:00 | 33,27 | 33,79 | 32,59 | 32,72 | 1.491.600 | | 2008-06-03 | 00:00:00 | 32,75 | 34,10 | 32,55 | 33,93 | 1.550.700 | | 2008-06-04 | 00:00:00 | 33,60 | 34,38 | 33,10 | 34,02 | 1.826.500 | | 2008-06-05 | 00:00:00 | 34,13 | 34,24 | 32,90 | 33,06 | 1.328.800 | | 2008-06-06 | 00:00:00 | 33,73 | 33,96 | 32,59 | 32,74 | 1.173.700 | | 2008-06-10 | 00:00:00 | 32,60 | 32,94 | 31,71 | 31,81 | 2.601.400 | | 2008-06-11 | 00:00:00 | 32,00 | 32,07 | 31,03 | 31,30 | 1.677.700 | | 2008-06-12 | 00:00:00 | 31,39 | 32,38 | 31,10 | 32,31 | 1.539.900 | | 2008-06-13 | 00:00:00 | 33,00 | 33,85 | 32,00 | 33,74 | 3.074.300 | | 2008-06-16 | 00:00:00 | 33,90 | 35,06 | 33,47 | 35,00 | 2.829.900 | | 2008-06-17 | 00:00:00 | 35,19 | 36,18 | 35,06 | 36,01 | 1.998.000 | | 2008-06-18 | 00:00:00 | 36,00 | 36,02 | 34,01 | 34,88 | 3.486.800 | | 2008-06-19 | 00:00:00 | 34,71 | 35,77 | 34,39 | 35,00 | 2.598.900 | | 2008-06-20 | 00:00:00 | 34,99 | 35,10 | 33,33 | 33,65 | 2.720.300 | | 2008-06-23 | 00:00:00 | 33,53 | 34,53 | 33,41 | 34,48 | 1.306.400 | | 2008-06-24 | 00:00:00 | 34,28 | 34,78 | 33,41 | 33,65 | 1.921.700 | | 2008-06-25 | 00:00:00 | 33,89 | 34,27 | 33,53 | 34,05 | 1.241.100 | | 2008-06-26 | 00:00:00 | 33,65 | 33,81 | 31,65 | 32,20 | 4.950.400 | | 2008-06-27 | 00:00:00 | 31,94 | 32,60 | 31,17 | 32,00 | 2.712.500 | | 2008-06-30 | 00:00:00 | 31,84 | 32,49 | 30,01 | 31,22 | 2.875.200 | | 2008-07-01 | 00:00:00 | 31,22 | 31,22 | 29,75 | 30,76 | 2.656.000 | | 2008-07-02 | 00:00:00 | 30,62 | 31,10 | 30,09 | 30,35 | 3.966.300 | | 2008-07-03 | 00:00:00 | 30,01 | 30,99 | 29,65 | 30,71 | 2.257.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
