(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 | | 2016-08-09 | 00:00:00 | 19,76 | 19,99 | 19,72 | 19,95 | 1.439.500 | | 2016-08-10 | 00:00:00 | 19,87 | 19,98 | 19,71 | 19,91 | 687.800 | | 2016-08-18 | 00:00:00 | 19,60 | 20,09 | 19,60 | 19,74 | 1.378.300 | | 2016-08-19 | 00:00:00 | 19,80 | 19,80 | 19,41 | 19,54 | 876.000 | | 2016-08-23 | 00:00:00 | 19,82 | 20,17 | 19,80 | 20,15 | 1.564.900 | | 2016-08-24 | 00:00:00 | 20,01 | 20,50 | 20,00 | 20,50 | 1.863.300 | | 2016-08-25 | 00:00:00 | 20,36 | 20,63 | 20,31 | 20,60 | 1.581.900 | | 2016-08-26 | 00:00:00 | 20,64 | 20,85 | 20,64 | 20,75 | 1.395.200 | | 2016-09-01 | 00:00:00 | 20,65 | 21,03 | 20,55 | 20,76 | 1.151.600 | | 2016-09-02 | 00:00:00 | 20,80 | 21,07 | 20,70 | 21,07 | 1.246.000 | | 2016-09-08 | 00:00:00 | 21,19 | 21,27 | 20,85 | 21,03 | 1.712.700 | | 2016-09-09 | 00:00:00 | 21,09 | 21,20 | 20,89 | 21,19 | 1.154.100 | | 2016-09-14 | 00:00:00 | 20,55 | 20,66 | 20,49 | 20,60 | 1.115.400 | | 2016-09-15 | 00:00:00 | 20,60 | 20,94 | 20,60 | 20,86 | 804.200 | | 2016-09-19 | 00:00:00 | 21,05 | 21,40 | 21,03 | 21,35 | 1.033.700 | | 2016-09-22 | 00:00:00 | 21,63 | 22,12 | 21,62 | 21,77 | 1.165.900 | | 2016-09-23 | 00:00:00 | 21,72 | 21,75 | 21,42 | 21,60 | 2.766.400 | | 2016-09-26 | 00:00:00 | 21,46 | 21,50 | 21,24 | 21,41 | 671.200 | | 2016-10-11 | 00:00:00 | 20,70 | 20,72 | 20,17 | 20,23 | 2.146.000 | | 2016-10-12 | 00:00:00 | 20,27 | 20,27 | 19,66 | 19,97 | 1.590.500 | | 2016-11-17 | 00:00:00 | 18,62 | 19,07 | 18,57 | 19,04 | 2.442.200 | | 2016-11-18 | 00:00:00 | 19,10 | 19,17 | 18,86 | 18,93 | 1.815.300 | | 2016-12-05 | 00:00:00 | 18,85 | 19,25 | 18,74 | 18,79 | 1.189.200 | | 2017-01-05 | 00:00:00 | 19,40 | 19,45 | 19,10 | 19,39 | 1.239.300 | | 2017-01-06 | 00:00:00 | 19,43 | 19,68 | 19,20 | 19,46 | 918.200 | | 2017-01-24 | 00:00:00 | 19,27 | 19,43 | 19,22 | 19,27 | 834.900 | | 2017-01-25 | 00:00:00 | 19,43 | 19,48 | 19,30 | 19,43 | 888.200 | | 2017-01-31 | 00:00:00 | 19,46 | 19,61 | 19,26 | 19,43 | 1.018.800 | | 2017-02-01 | 00:00:00 | 19,44 | 20,02 | 19,44 | 19,97 | 2.610.400 | | 2017-02-02 | 00:00:00 | 19,89 | 20,25 | 19,89 | 20,14 | 1.644.300 | | 2017-02-03 | 00:00:00 | 20,20 | 20,34 | 20,11 | 20,11 | 1.096.700 | | 2017-02-07 | 00:00:00 | 19,96 | 20,11 | 19,84 | 19,93 | 1.921.500 | | 2017-02-08 | 00:00:00 | 19,99 | 20,36 | 19,94 | 20,33 | 2.288.600 | | 2017-02-14 | 00:00:00 | 20,46 | 20,55 | 20,31 | 20,52 | 1.755.100 | | 2017-02-15 | 00:00:00 | 20,53 | 20,61 | 20,46 | 20,49 | 874.200 | | 2017-03-09 | 00:00:00 | 21,56 | 21,67 | 21,44 | 21,53 | 1.153.300 | | 2017-03-10 | 00:00:00 | 21,62 | 21,65 | 21,43 | 21,60 | 1.109.700 | | 2017-04-03 | 00:00:00 | 22,35 | 22,54 | 22,20 | 22,46 | 3.842.800 | | 2017-04-13 | 00:00:00 | 19,80 | 19,82 | 19,60 | 19,71 | 3.592.300 | | 2017-04-14 | 00:00:00 | 19,71 | 19,71 | 19,71 | 19,71 | 0 | | 2017-04-25 | 00:00:00 | 19,55 | 19,69 | 19,41 | 19,58 | 3.547.800 | | | << < 61 62 63 64 > >> |
|
