(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 | | 2009-12-02 | 00:00:00 | 12,76 | 12,90 | 12,62 | 12,74 | 1.706.300 | | 2009-12-04 | 00:00:00 | 12,51 | 12,65 | 12,37 | 12,58 | 2.289.400 | | 2009-12-07 | 00:00:00 | 12,70 | 12,89 | 12,58 | 12,78 | 2.038.600 | | 2009-12-09 | 00:00:00 | 12,60 | 12,66 | 12,10 | 12,11 | 3.156.200 | | 2009-12-11 | 00:00:00 | 12,09 | 12,26 | 12,01 | 12,01 | 1.698.600 | | 2009-12-14 | 00:00:00 | 12,12 | 12,19 | 11,86 | 11,91 | 1.868.400 | | 2009-12-15 | 00:00:00 | 11,97 | 12,02 | 11,47 | 11,65 | 4.703.900 | | 2009-12-16 | 00:00:00 | 11,62 | 11,62 | 11,31 | 11,55 | 4.747.600 | | 2009-12-17 | 00:00:00 | 11,52 | 11,72 | 11,33 | 11,33 | 3.466.500 | | 2009-12-18 | 00:00:00 | 11,26 | 11,58 | 11,26 | 11,40 | 3.149.500 | | 2009-12-21 | 00:00:00 | 11,59 | 11,59 | 11,28 | 11,39 | 1.602.000 | | 2009-12-22 | 00:00:00 | 11,44 | 11,61 | 11,37 | 11,54 | 2.340.400 | | 2009-12-23 | 00:00:00 | 11,60 | 11,65 | 11,39 | 11,45 | 1.372.900 | | 2009-12-28 | 00:00:00 | 11,49 | 11,60 | 11,46 | 11,51 | 680.800 | | 2009-12-29 | 00:00:00 | 11,59 | 11,88 | 11,50 | 11,77 | 1.885.700 | | 2009-12-30 | 00:00:00 | 11,75 | 11,87 | 11,70 | 11,78 | 1.482.200 | | 2010-01-04 | 00:00:00 | 11,91 | 12,27 | 11,88 | 12,23 | 2.753.000 | | 2010-01-05 | 00:00:00 | 12,37 | 12,54 | 12,31 | 12,47 | 2.407.900 | | 2010-01-06 | 00:00:00 | 12,47 | 12,59 | 12,44 | 12,57 | 2.334.500 | | 2010-01-07 | 00:00:00 | 12,50 | 12,74 | 12,26 | 12,63 | 2.509.600 | | 2010-01-08 | 00:00:00 | 12,77 | 12,84 | 12,53 | 12,69 | 2.232.500 | | 2010-01-11 | 00:00:00 | 12,86 | 12,95 | 12,46 | 12,65 | 2.297.400 | | 2010-01-12 | 00:00:00 | 12,70 | 12,80 | 12,40 | 12,40 | 1.917.700 | | 2010-01-13 | 00:00:00 | 12,24 | 12,32 | 12,06 | 12,22 | 3.053.200 | | 2010-01-14 | 00:00:00 | 12,39 | 12,40 | 12,10 | 12,32 | 2.618.900 | | 2010-01-15 | 00:00:00 | 12,49 | 12,49 | 12,11 | 12,18 | 3.440.700 | | 2010-01-18 | 00:00:00 | 12,22 | 12,26 | 12,06 | 12,13 | 1.609.900 | | 2010-01-19 | 00:00:00 | 12,14 | 12,19 | 11,81 | 12,10 | 2.025.100 | | 2010-01-20 | 00:00:00 | 12,04 | 12,14 | 11,51 | 11,60 | 4.411.800 | | 2010-01-21 | 00:00:00 | 11,71 | 11,77 | 11,11 | 11,22 | 4.569.000 | | 2010-01-22 | 00:00:00 | 11,20 | 11,20 | 10,81 | 10,97 | 4.256.100 | | 2010-01-25 | 00:00:00 | 10,91 | 11,34 | 10,83 | 11,10 | 3.315.900 | | 2010-01-26 | 00:00:00 | 11,05 | 11,21 | 10,88 | 10,91 | 3.490.300 | | 2010-01-27 | 00:00:00 | 10,84 | 10,84 | 10,57 | 10,65 | 4.016.000 | | 2010-01-28 | 00:00:00 | 10,72 | 10,73 | 10,23 | 10,23 | 4.456.900 | | 2010-01-29 | 00:00:00 | 10,23 | 10,69 | 10,12 | 10,56 | 3.695.300 | | 2010-02-01 | 00:00:00 | 10,50 | 10,51 | 10,34 | 10,45 | 1.875.800 | | 2010-02-02 | 00:00:00 | 10,40 | 10,82 | 10,40 | 10,80 | 2.236.900 | | 2010-02-04 | 00:00:00 | 10,40 | 10,44 | 9,68 | 9,74 | 4.986.100 | | 2010-02-05 | 00:00:00 | 9,57 | 9,63 | 9,14 | 9,29 | 7.696.000 | | 2010-02-08 | 00:00:00 | 9,36 | 9,56 | 9,10 | 9,27 | 3.382.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
