(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-27 | 00:00:00 | 12,13 | 12,15 | 11,86 | 11,87 | 646.400 | | 2004-09-28 | 00:00:00 | 11,85 | 11,95 | 11,72 | 11,90 | 899.800 | | 2004-09-29 | 00:00:00 | 11,90 | 12,02 | 11,90 | 12,00 | 639.400 | | 2004-09-30 | 00:00:00 | 12,01 | 12,10 | 11,81 | 11,81 | 833.400 | | 2004-10-01 | 00:00:00 | 11,88 | 11,96 | 11,83 | 11,92 | 1.631.100 | | 2004-10-04 | 00:00:00 | 11,94 | 12,09 | 11,84 | 11,85 | 1.936.900 | | 2004-10-05 | 00:00:00 | 11,89 | 11,90 | 11,49 | 11,51 | 3.310.700 | | 2004-10-06 | 00:00:00 | 11,52 | 11,63 | 11,31 | 11,34 | 2.832.400 | | 2004-10-07 | 00:00:00 | 11,41 | 11,45 | 11,13 | 11,16 | 3.016.400 | | 2004-10-08 | 00:00:00 | 11,17 | 11,43 | 11,16 | 11,21 | 2.730.000 | | 2004-10-11 | 00:00:00 | 11,24 | 11,40 | 11,22 | 11,27 | 653.800 | | 2004-10-12 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2004-10-13 | 00:00:00 | 11,29 | 11,33 | 10,92 | 10,92 | 3.892.500 | | 2004-10-14 | 00:00:00 | 10,95 | 10,95 | 10,68 | 10,69 | 2.652.600 | | 2004-10-15 | 00:00:00 | 10,69 | 11,02 | 10,61 | 11,00 | 3.909.200 | | 2004-10-18 | 00:00:00 | 11,07 | 11,09 | 10,87 | 10,89 | 1.364.900 | | 2004-10-19 | 00:00:00 | 11,07 | 11,09 | 10,96 | 11,03 | 2.241.600 | | 2004-10-20 | 00:00:00 | 10,98 | 11,08 | 10,92 | 10,93 | 1.026.600 | | 2004-10-21 | 00:00:00 | 11,04 | 11,09 | 10,95 | 11,00 | 865.000 | | 2004-10-22 | 00:00:00 | 11,06 | 11,06 | 10,93 | 10,95 | 1.988.400 | | 2004-10-25 | 00:00:00 | 10,90 | 10,90 | 10,69 | 10,71 | 1.549.900 | | 2004-10-26 | 00:00:00 | 10,76 | 10,84 | 10,74 | 10,78 | 705.000 | | 2004-10-27 | 00:00:00 | 10,88 | 10,95 | 10,76 | 10,92 | 1.084.200 | | 2004-10-28 | 00:00:00 | 10,99 | 11,05 | 10,98 | 11,03 | 1.326.000 | | 2004-10-29 | 00:00:00 | 11,05 | 11,05 | 10,81 | 10,81 | 1.587.100 | | 2004-11-01 | 00:00:00 | 10,81 | 10,81 | 10,81 | 10,81 | 0 | | 2004-11-02 | 00:00:00 | 10,89 | 10,92 | 10,76 | 10,80 | 1.632.700 | | 2004-11-03 | 00:00:00 | 10,90 | 11,02 | 10,80 | 10,91 | 1.772.800 | | 2004-11-04 | 00:00:00 | 10,94 | 11,19 | 10,91 | 11,03 | 1.886.600 | | 2004-11-05 | 00:00:00 | 11,19 | 11,24 | 11,13 | 11,14 | 2.167.200 | | 2004-11-08 | 00:00:00 | 11,25 | 11,31 | 11,20 | 11,27 | 1.681.000 | | 2004-11-09 | 00:00:00 | 11,27 | 11,32 | 11,19 | 11,19 | 960.200 | | 2004-11-10 | 00:00:00 | 11,25 | 11,25 | 11,05 | 11,10 | 2.925.500 | | 2004-11-11 | 00:00:00 | 11,10 | 11,15 | 10,92 | 10,98 | 1.429.900 | | 2004-11-12 | 00:00:00 | 11,05 | 11,14 | 10,97 | 10,97 | 804.600 | | 2004-11-15 | 00:00:00 | 11,00 | 11,04 | 10,75 | 10,75 | 2.687.700 | | 2004-11-16 | 00:00:00 | 10,38 | 10,47 | 10,28 | 10,30 | 8.463.800 | | 2004-11-17 | 00:00:00 | 10,36 | 10,44 | 10,25 | 10,40 | 2.815.100 | | 2004-11-18 | 00:00:00 | 10,38 | 10,62 | 10,32 | 10,32 | 3.516.400 | | 2004-11-19 | 00:00:00 | 10,36 | 10,46 | 10,36 | 10,38 | 1.863.500 | | 2004-11-22 | 00:00:00 | 10,48 | 10,55 | 10,40 | 10,54 | 2.326.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
