(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-28 | 00:00:00 | 15,91 | 16,15 | 15,90 | 16,09 | 3.073.500 | | 2015-07-29 | 00:00:00 | 16,34 | 16,47 | 16,16 | 16,39 | 2.889.100 | | 2015-07-30 | 00:00:00 | 16,59 | 16,60 | 14,51 | 14,76 | 8.202.500 | | 2015-07-31 | 00:00:00 | 14,85 | 14,88 | 14,08 | 14,42 | 6.267.800 | | 2015-08-10 | 00:00:00 | 15,29 | 15,39 | 15,20 | 15,35 | 1.821.100 | | 2015-08-20 | 00:00:00 | 14,14 | 14,15 | 12,81 | 12,90 | 6.722.900 | | 2015-08-21 | 00:00:00 | 12,59 | 13,34 | 12,33 | 12,75 | 5.012.600 | | 2015-08-24 | 00:00:00 | 12,19 | 12,50 | 11,62 | 12,07 | 6.906.100 | | 2015-08-27 | 00:00:00 | 13,57 | 13,69 | 13,37 | 13,59 | 3.882.300 | | 2015-08-28 | 00:00:00 | 13,64 | 13,75 | 13,40 | 13,67 | 2.829.000 | | 2015-09-03 | 00:00:00 | 13,05 | 13,23 | 12,87 | 13,06 | 2.547.600 | | 2015-09-04 | 00:00:00 | 12,89 | 12,93 | 12,42 | 12,57 | 2.764.000 | | 2015-09-14 | 00:00:00 | 12,67 | 12,79 | 12,57 | 12,57 | 1.305.300 | | 2015-09-15 | 00:00:00 | 12,57 | 12,62 | 12,31 | 12,54 | 1.785.300 | | 2015-09-16 | 00:00:00 | 12,64 | 12,78 | 12,43 | 12,64 | 1.858.100 | | 2015-10-08 | 00:00:00 | 14,22 | 14,44 | 13,91 | 14,20 | 5.643.900 | | 2015-10-09 | 00:00:00 | 14,40 | 14,53 | 14,17 | 14,42 | 3.501.000 | | 2015-10-13 | 00:00:00 | 13,62 | 13,81 | 13,29 | 13,75 | 2.960.800 | | 2015-10-14 | 00:00:00 | 13,57 | 13,62 | 13,28 | 13,33 | 3.396.400 | | 2015-10-15 | 00:00:00 | 13,50 | 13,71 | 13,22 | 13,62 | 3.511.100 | | 2015-10-16 | 00:00:00 | 13,75 | 13,75 | 13,33 | 13,39 | 4.230.300 | | 2015-10-19 | 00:00:00 | 13,34 | 13,69 | 13,31 | 13,62 | 2.153.100 | | 2015-10-22 | 00:00:00 | 13,77 | 13,89 | 13,50 | 13,78 | 2.013.100 | | 2015-10-23 | 00:00:00 | 13,96 | 14,17 | 13,89 | 14,00 | 2.001.400 | | 2015-10-27 | 00:00:00 | 14,07 | 14,11 | 13,67 | 13,76 | 2.013.900 | | 2015-10-28 | 00:00:00 | 13,74 | 14,08 | 13,68 | 14,06 | 1.905.800 | | 2015-11-02 | 00:00:00 | 14,18 | 14,78 | 14,05 | 14,51 | 2.486.800 | | 2015-11-10 | 00:00:00 | 15,23 | 15,38 | 14,73 | 15,30 | 1.872.200 | | 2015-11-11 | 00:00:00 | 15,42 | 15,45 | 14,55 | 15,04 | 4.739.500 | | 2015-11-17 | 00:00:00 | 15,50 | 15,69 | 15,45 | 15,69 | 2.497.600 | | 2015-11-18 | 00:00:00 | 15,60 | 15,72 | 15,51 | 15,68 | 1.995.400 | | 2015-11-23 | 00:00:00 | 15,47 | 15,87 | 15,46 | 15,79 | 1.852.200 | | 2015-11-24 | 00:00:00 | 15,74 | 15,74 | 14,84 | 15,28 | 3.924.400 | | 2015-11-25 | 00:00:00 | 15,28 | 15,71 | 15,13 | 15,66 | 2.199.300 | | 2015-12-07 | 00:00:00 | 16,44 | 16,58 | 16,31 | 16,40 | 1.543.800 | | 2015-12-10 | 00:00:00 | 16,14 | 16,21 | 15,91 | 16,00 | 1.630.400 | | 2015-12-11 | 00:00:00 | 16,00 | 16,08 | 15,41 | 15,48 | 2.021.000 | | 2015-12-14 | 00:00:00 | 15,55 | 15,86 | 15,18 | 15,18 | 2.195.700 | | 2015-12-15 | 00:00:00 | 15,32 | 15,78 | 15,27 | 15,73 | 1.481.200 | | 2015-12-16 | 00:00:00 | 15,88 | 16,19 | 15,75 | 15,97 | 1.823.800 | | 2016-01-04 | 00:00:00 | 15,60 | 16,16 | 15,33 | 16,02 | 2.514.400 | | | << < 61 62 63 64 > >> |
|
