(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-12-19 | 00:00:00 | 12,32 | 12,33 | 12,25 | 12,25 | 827.500 | 2005-12-20 | 00:00:00 | 12,25 | 12,35 | 12,17 | 12,35 | 1.000.700 | 2005-12-21 | 00:00:00 | 12,30 | 12,44 | 12,30 | 12,34 | 927.000 | 2005-12-22 | 00:00:00 | 12,33 | 12,35 | 12,19 | 12,27 | 835.400 | 2005-12-23 | 00:00:00 | 12,33 | 12,39 | 12,25 | 12,39 | 575.000 | 2005-12-26 | 00:00:00 | 12,39 | 12,39 | 12,39 | 12,39 | 0 | 2005-12-27 | 00:00:00 | 12,33 | 12,49 | 12,31 | 12,41 | 764.600 | 2005-12-28 | 00:00:00 | 12,41 | 12,45 | 12,30 | 12,43 | 595.000 | 2005-12-29 | 00:00:00 | 12,40 | 12,45 | 12,30 | 12,36 | 841.100 | 2005-12-30 | 00:00:00 | 12,38 | 12,38 | 12,22 | 12,36 | 2.187.700 | 2006-01-02 | 00:00:00 | 12,42 | 12,54 | 12,35 | 12,53 | 638.500 | 2006-01-03 | 00:00:00 | 12,55 | 12,59 | 12,51 | 12,58 | 1.327.900 | 2006-01-04 | 00:00:00 | 12,60 | 12,85 | 12,60 | 12,85 | 1.916.300 | 2006-01-05 | 00:00:00 | 12,85 | 12,87 | 12,66 | 12,75 | 2.270.100 | 2006-01-06 | 00:00:00 | 12,75 | 12,75 | 12,75 | 12,75 | 0 | 2006-01-09 | 00:00:00 | 12,96 | 12,96 | 12,77 | 12,81 | 2.110.000 | 2006-01-10 | 00:00:00 | 12,81 | 12,89 | 12,42 | 12,53 | 2.957.900 | 2006-01-11 | 00:00:00 | 12,22 | 12,53 | 12,15 | 12,37 | 9.869.100 | 2006-01-12 | 00:00:00 | 12,35 | 12,42 | 12,28 | 12,37 | 2.379.600 | 2006-01-13 | 00:00:00 | 12,38 | 12,38 | 12,23 | 12,27 | 1.726.600 | 2006-01-16 | 00:00:00 | 12,25 | 12,34 | 12,21 | 12,28 | 2.203.200 | 2006-01-17 | 00:00:00 | 12,25 | 12,32 | 12,21 | 12,30 | 1.554.800 | 2006-01-18 | 00:00:00 | 12,24 | 12,32 | 12,13 | 12,31 | 2.274.600 | 2006-01-19 | 00:00:00 | 12,38 | 12,60 | 12,33 | 12,60 | 2.936.300 | 2006-01-20 | 00:00:00 | 12,65 | 12,75 | 12,55 | 12,63 | 2.179.400 | 2006-01-23 | 00:00:00 | 12,65 | 12,65 | 12,41 | 12,47 | 1.897.000 | 2006-01-24 | 00:00:00 | 12,52 | 12,57 | 12,32 | 12,38 | 1.543.800 | 2006-01-25 | 00:00:00 | 12,42 | 12,60 | 12,27 | 12,60 | 1.489.600 | 2006-01-26 | 00:00:00 | 12,58 | 13,05 | 12,58 | 13,01 | 3.935.300 | 2006-01-27 | 00:00:00 | 13,20 | 13,20 | 13,05 | 13,16 | 3.796.400 | 2006-01-30 | 00:00:00 | 13,20 | 13,25 | 13,06 | 13,21 | 1.973.300 | 2006-01-31 | 00:00:00 | 13,12 | 13,52 | 13,12 | 13,40 | 2.594.100 | 2006-02-01 | 00:00:00 | 13,30 | 13,39 | 13,05 | 13,35 | 2.642.900 | 2006-02-02 | 00:00:00 | 13,38 | 13,80 | 13,35 | 13,45 | 3.244.600 | 2006-02-03 | 00:00:00 | 13,56 | 13,58 | 13,40 | 13,48 | 1.825.900 | 2006-02-06 | 00:00:00 | 13,37 | 13,48 | 13,11 | 13,45 | 2.645.600 | 2006-02-07 | 00:00:00 | 13,48 | 13,50 | 13,14 | 13,39 | 2.515.600 | 2006-02-08 | 00:00:00 | 13,20 | 13,40 | 13,14 | 13,36 | 1.449.400 | 2006-02-09 | 00:00:00 | 13,40 | 13,65 | 13,35 | 13,60 | 2.284.600 | 2006-02-10 | 00:00:00 | 13,61 | 13,80 | 13,51 | 13,80 | 1.914.300 | 2006-02-13 | 00:00:00 | 13,72 | 13,77 | 13,45 | 13,70 | 1.519.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|