(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-10 | 00:00:00 | 16,90 | 17,08 | 16,69 | 17,00 | 2.095.500 | | 2006-04-11 | 00:00:00 | 16,90 | 17,07 | 16,90 | 17,01 | 1.411.600 | | 2006-04-12 | 00:00:00 | 16,94 | 16,95 | 16,62 | 16,81 | 1.839.400 | | 2006-04-13 | 00:00:00 | 16,87 | 17,19 | 16,85 | 17,08 | 820.400 | | 2006-04-14 | 00:00:00 | 17,08 | 17,08 | 17,08 | 17,08 | 0 | | 2006-04-17 | 00:00:00 | 17,08 | 17,08 | 17,08 | 17,08 | 0 | | 2006-04-18 | 00:00:00 | 17,10 | 17,68 | 16,95 | 17,38 | 2.329.600 | | 2006-04-19 | 00:00:00 | 17,32 | 17,75 | 17,28 | 17,75 | 3.110.200 | | 2006-04-20 | 00:00:00 | 17,76 | 17,76 | 17,50 | 17,70 | 1.231.700 | | 2006-04-21 | 00:00:00 | 17,70 | 18,01 | 17,53 | 17,99 | 1.416.700 | | 2006-04-24 | 00:00:00 | 17,93 | 17,99 | 17,65 | 17,66 | 2.505.600 | | 2006-04-25 | 00:00:00 | 17,52 | 17,85 | 17,51 | 17,63 | 903.400 | | 2006-04-26 | 00:00:00 | 17,62 | 17,70 | 17,42 | 17,45 | 958.100 | | 2006-04-27 | 00:00:00 | 17,41 | 17,55 | 16,81 | 17,00 | 2.074.100 | | 2006-04-28 | 00:00:00 | 16,93 | 17,30 | 16,70 | 17,23 | 1.626.500 | | 2006-05-01 | 00:00:00 | 17,23 | 17,23 | 17,23 | 17,23 | 0 | | 2006-05-02 | 00:00:00 | 17,30 | 18,50 | 17,30 | 18,00 | 2.989.100 | | 2006-05-03 | 00:00:00 | 18,08 | 18,35 | 17,80 | 18,19 | 3.062.700 | | 2006-05-04 | 00:00:00 | 18,24 | 20,14 | 18,12 | 19,34 | 6.599.700 | | 2006-05-05 | 00:00:00 | 19,34 | 19,80 | 19,15 | 19,40 | 2.919.700 | | 2006-05-08 | 00:00:00 | 19,40 | 19,73 | 19,40 | 19,61 | 1.351.600 | | 2006-05-09 | 00:00:00 | 19,46 | 19,50 | 19,05 | 19,24 | 1.760.200 | | 2006-05-10 | 00:00:00 | 19,24 | 19,25 | 18,91 | 19,03 | 2.936.000 | | 2006-05-11 | 00:00:00 | 19,11 | 19,13 | 18,92 | 18,97 | 1.482.100 | | 2006-05-12 | 00:00:00 | 18,90 | 18,90 | 18,18 | 18,43 | 1.906.800 | | 2006-05-15 | 00:00:00 | 18,25 | 18,42 | 17,45 | 17,54 | 3.066.200 | | 2006-05-16 | 00:00:00 | 17,49 | 17,78 | 16,87 | 17,50 | 3.423.400 | | 2006-05-17 | 00:00:00 | 17,05 | 18,02 | 17,00 | 17,40 | 6.099.800 | | 2006-05-18 | 00:00:00 | 16,88 | 17,47 | 16,62 | 17,02 | 2.105.600 | | 2006-05-19 | 00:00:00 | 16,79 | 17,17 | 16,71 | 16,89 | 1.490.300 | | 2006-05-22 | 00:00:00 | 16,89 | 16,89 | 15,80 | 16,09 | 3.604.800 | | 2006-05-23 | 00:00:00 | 16,01 | 16,95 | 15,90 | 16,83 | 2.825.600 | | 2006-05-24 | 00:00:00 | 16,57 | 16,83 | 15,95 | 16,20 | 2.804.600 | | 2006-05-25 | 00:00:00 | 16,25 | 16,65 | 16,20 | 16,50 | 1.704.000 | | 2006-05-26 | 00:00:00 | 16,87 | 16,89 | 16,53 | 16,53 | 1.475.100 | | 2006-05-29 | 00:00:00 | 16,43 | 16,90 | 16,43 | 16,70 | 1.076.800 | | 2006-05-30 | 00:00:00 | 16,62 | 16,83 | 16,27 | 16,37 | 1.273.000 | | 2006-05-31 | 00:00:00 | 16,04 | 16,30 | 15,95 | 16,30 | 2.370.600 | | 2006-06-01 | 00:00:00 | 16,33 | 16,52 | 16,05 | 16,28 | 1.310.800 | | 2006-06-02 | 00:00:00 | 16,34 | 16,38 | 16,15 | 16,19 | 1.793.500 | | 2006-06-05 | 00:00:00 | 16,19 | 16,34 | 16,00 | 16,08 | 766.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
