(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-23 | 00:00:00 | 20,15 | 20,47 | 20,02 | 20,46 | 6.917.200 | | 2006-11-24 | 00:00:00 | 20,48 | 20,50 | 20,05 | 20,29 | 5.088.700 | | 2006-11-27 | 00:00:00 | 20,05 | 20,33 | 19,92 | 19,92 | 3.607.100 | | 2006-11-28 | 00:00:00 | 19,83 | 19,89 | 19,28 | 19,57 | 2.522.800 | | 2006-11-29 | 00:00:00 | 19,75 | 20,22 | 19,65 | 20,04 | 2.240.500 | | 2006-11-30 | 00:00:00 | 20,15 | 20,24 | 19,85 | 19,88 | 1.496.500 | | 2006-12-01 | 00:00:00 | 19,80 | 19,88 | 18,95 | 19,25 | 3.024.800 | | 2006-12-04 | 00:00:00 | 19,16 | 19,63 | 18,61 | 19,42 | 2.694.200 | | 2006-12-05 | 00:00:00 | 19,50 | 19,89 | 19,44 | 19,85 | 1.777.200 | | 2006-12-06 | 00:00:00 | 19,85 | 19,95 | 19,66 | 19,84 | 1.176.200 | | 2006-12-07 | 00:00:00 | 19,77 | 20,20 | 19,60 | 20,01 | 1.206.700 | | 2006-12-08 | 00:00:00 | 20,00 | 20,08 | 19,75 | 19,98 | 1.380.700 | | 2006-12-11 | 00:00:00 | 20,20 | 20,37 | 20,00 | 20,27 | 1.068.100 | | 2006-12-12 | 00:00:00 | 20,19 | 20,74 | 20,10 | 20,35 | 1.158.500 | | 2006-12-13 | 00:00:00 | 20,26 | 20,64 | 20,17 | 20,48 | 1.381.100 | | 2006-12-14 | 00:00:00 | 20,59 | 20,69 | 20,25 | 20,65 | 1.324.200 | | 2006-12-15 | 00:00:00 | 20,76 | 20,76 | 20,45 | 20,65 | 1.686.100 | | 2006-12-18 | 00:00:00 | 20,71 | 20,74 | 20,41 | 20,47 | 1.337.300 | | 2006-12-19 | 00:00:00 | 20,33 | 20,40 | 20,11 | 20,25 | 1.764.000 | | 2006-12-20 | 00:00:00 | 20,40 | 21,03 | 20,40 | 20,94 | 4.612.100 | | 2006-12-21 | 00:00:00 | 20,94 | 21,04 | 20,80 | 20,94 | 1.555.500 | | 2006-12-22 | 00:00:00 | 21,04 | 21,13 | 20,81 | 20,88 | 1.135.600 | | 2006-12-27 | 00:00:00 | 20,85 | 21,03 | 20,72 | 21,01 | 651.100 | | 2006-12-28 | 00:00:00 | 21,04 | 21,09 | 20,83 | 21,00 | 1.002.600 | | 2006-12-29 | 00:00:00 | 21,02 | 21,21 | 20,69 | 20,85 | 1.258.800 | | 2007-01-02 | 00:00:00 | 20,97 | 21,74 | 20,97 | 21,62 | 1.037.300 | | 2007-01-03 | 00:00:00 | 21,56 | 21,61 | 21,22 | 21,40 | 1.809.100 | | 2007-01-04 | 00:00:00 | 21,24 | 21,55 | 20,91 | 21,23 | 1.461.200 | | 2007-01-05 | 00:00:00 | 21,06 | 21,23 | 20,81 | 20,92 | 898.300 | | 2007-01-08 | 00:00:00 | 20,88 | 21,47 | 20,88 | 21,43 | 792.100 | | 2007-01-09 | 00:00:00 | 21,50 | 21,60 | 20,80 | 20,87 | 1.541.100 | | 2007-01-10 | 00:00:00 | 20,80 | 20,86 | 20,05 | 20,30 | 2.032.500 | | 2007-01-11 | 00:00:00 | 20,38 | 20,77 | 20,38 | 20,58 | 3.448.900 | | 2007-01-12 | 00:00:00 | 20,63 | 20,79 | 20,53 | 20,75 | 1.108.400 | | 2007-01-15 | 00:00:00 | 20,88 | 21,18 | 20,88 | 20,96 | 685.700 | | 2007-01-16 | 00:00:00 | 21,07 | 21,13 | 20,88 | 20,97 | 1.036.200 | | 2007-01-17 | 00:00:00 | 21,05 | 21,23 | 20,62 | 20,84 | 3.872.200 | | 2007-01-18 | 00:00:00 | 21,00 | 21,00 | 20,66 | 20,81 | 1.007.300 | | 2007-01-19 | 00:00:00 | 20,81 | 20,81 | 20,40 | 20,60 | 788.900 | | 2007-01-22 | 00:00:00 | 20,76 | 21,65 | 20,75 | 21,15 | 2.313.900 | | 2007-01-23 | 00:00:00 | 21,20 | 21,91 | 21,20 | 21,53 | 2.146.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
