(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-09 | 00:00:00 | 10,12 | 10,23 | 10,12 | 10,15 | 555.700 | | 2005-05-10 | 00:00:00 | 10,19 | 10,24 | 10,15 | 10,16 | 529.200 | | 2005-05-11 | 00:00:00 | 10,20 | 10,20 | 10,06 | 10,11 | 563.700 | | 2005-05-12 | 00:00:00 | 10,21 | 10,57 | 10,18 | 10,49 | 2.561.000 | | 2005-05-13 | 00:00:00 | 10,45 | 10,68 | 10,40 | 10,62 | 1.759.500 | | 2005-05-16 | 00:00:00 | 10,64 | 10,72 | 10,54 | 10,70 | 1.353.500 | | 2005-05-17 | 00:00:00 | 10,75 | 10,82 | 10,70 | 10,80 | 1.822.800 | | 2005-05-18 | 00:00:00 | 10,83 | 11,00 | 10,81 | 10,98 | 3.562.100 | | 2005-05-19 | 00:00:00 | 10,99 | 11,00 | 10,81 | 10,87 | 1.578.000 | | 2005-05-20 | 00:00:00 | 10,84 | 10,91 | 10,82 | 10,88 | 596.100 | | 2005-05-23 | 00:00:00 | 10,92 | 10,92 | 10,84 | 10,85 | 693.400 | | 2005-05-24 | 00:00:00 | 10,90 | 10,92 | 10,78 | 10,84 | 1.141.500 | | 2005-05-25 | 00:00:00 | 10,86 | 10,87 | 10,70 | 10,77 | 627.500 | | 2005-05-26 | 00:00:00 | 10,72 | 10,98 | 10,72 | 10,96 | 2.010.900 | | 2005-05-27 | 00:00:00 | 10,95 | 10,98 | 10,85 | 10,96 | 1.222.100 | | 2005-05-30 | 00:00:00 | 10,93 | 11,03 | 10,88 | 11,00 | 1.166.100 | | 2005-05-31 | 00:00:00 | 11,00 | 11,00 | 10,94 | 11,00 | 929.300 | | 2005-06-01 | 00:00:00 | 11,00 | 11,30 | 10,97 | 11,28 | 3.482.400 | | 2005-06-02 | 00:00:00 | 11,30 | 11,35 | 11,17 | 11,26 | 2.159.300 | | 2005-06-03 | 00:00:00 | 11,26 | 11,26 | 11,26 | 11,26 | 0 | | 2005-06-06 | 00:00:00 | 11,20 | 11,35 | 11,11 | 11,33 | 2.522.400 | | 2005-06-07 | 00:00:00 | 11,35 | 11,45 | 11,31 | 11,45 | 1.454.800 | | 2005-06-08 | 00:00:00 | 11,43 | 11,69 | 11,42 | 11,66 | 2.298.200 | | 2005-06-09 | 00:00:00 | 11,67 | 11,67 | 11,43 | 11,47 | 2.570.200 | | 2005-06-10 | 00:00:00 | 11,50 | 11,50 | 11,32 | 11,45 | 1.723.000 | | 2005-06-13 | 00:00:00 | 11,50 | 11,51 | 11,35 | 11,39 | 920.200 | | 2005-06-14 | 00:00:00 | 11,39 | 11,43 | 11,32 | 11,41 | 1.597.600 | | 2005-06-15 | 00:00:00 | 11,31 | 11,31 | 11,05 | 11,08 | 1.312.400 | | 2005-06-16 | 00:00:00 | 11,15 | 11,27 | 11,14 | 11,24 | 1.746.500 | | 2005-06-17 | 00:00:00 | 11,20 | 11,35 | 11,19 | 11,29 | 893.900 | | 2005-06-20 | 00:00:00 | 11,30 | 11,33 | 11,16 | 11,22 | 697.400 | | 2005-06-21 | 00:00:00 | 11,27 | 11,35 | 11,26 | 11,34 | 1.236.000 | | 2005-06-22 | 00:00:00 | 11,35 | 11,43 | 11,16 | 11,42 | 2.675.700 | | 2005-06-23 | 00:00:00 | 11,42 | 11,45 | 11,30 | 11,31 | 1.164.800 | | 2005-06-24 | 00:00:00 | 11,25 | 11,25 | 11,00 | 11,02 | 1.816.000 | | 2005-06-27 | 00:00:00 | 10,97 | 11,02 | 10,82 | 10,96 | 1.405.900 | | 2005-06-28 | 00:00:00 | 11,00 | 11,14 | 11,00 | 11,12 | 1.100.800 | | 2005-06-29 | 00:00:00 | 11,17 | 11,25 | 11,16 | 11,22 | 902.700 | | 2005-06-30 | 00:00:00 | 11,21 | 11,25 | 11,20 | 11,21 | 1.375.300 | | 2005-07-01 | 00:00:00 | 11,20 | 11,30 | 11,20 | 11,25 | 965.300 | | 2005-07-04 | 00:00:00 | 11,25 | 11,28 | 11,18 | 11,24 | 530.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
