(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-04 | 00:00:00 | 11,25 | 11,28 | 11,18 | 11,24 | 530.900 | | 2005-07-05 | 00:00:00 | 11,22 | 11,27 | 11,21 | 11,23 | 708.300 | | 2005-07-06 | 00:00:00 | 11,21 | 11,25 | 11,10 | 11,18 | 781.000 | | 2005-07-07 | 00:00:00 | 11,11 | 11,14 | 10,65 | 11,01 | 2.512.000 | | 2005-07-08 | 00:00:00 | 11,10 | 11,19 | 10,99 | 11,04 | 1.102.600 | | 2005-07-11 | 00:00:00 | 11,14 | 11,30 | 11,09 | 11,30 | 1.382.800 | | 2005-07-12 | 00:00:00 | 11,35 | 11,48 | 11,28 | 11,42 | 1.642.400 | | 2005-07-13 | 00:00:00 | 11,48 | 11,58 | 11,28 | 11,40 | 1.195.100 | | 2005-07-14 | 00:00:00 | 11,36 | 11,47 | 11,30 | 11,41 | 792.700 | | 2005-07-15 | 00:00:00 | 11,39 | 11,46 | 11,31 | 11,32 | 916.600 | | 2005-07-18 | 00:00:00 | 11,31 | 11,34 | 11,20 | 11,22 | 795.200 | | 2005-07-19 | 00:00:00 | 11,20 | 11,44 | 11,17 | 11,44 | 1.044.700 | | 2005-07-20 | 00:00:00 | 11,39 | 11,43 | 11,21 | 11,25 | 1.455.800 | | 2005-07-21 | 00:00:00 | 11,33 | 11,34 | 11,12 | 11,17 | 2.496.600 | | 2005-07-22 | 00:00:00 | 11,13 | 11,20 | 11,07 | 11,10 | 1.064.700 | | 2005-07-25 | 00:00:00 | 11,09 | 11,15 | 10,86 | 10,86 | 2.178.700 | | 2005-07-26 | 00:00:00 | 10,88 | 10,95 | 10,73 | 10,88 | 1.850.000 | | 2005-07-27 | 00:00:00 | 10,93 | 10,95 | 10,84 | 10,91 | 1.436.100 | | 2005-07-28 | 00:00:00 | 10,93 | 11,04 | 10,92 | 11,00 | 2.017.700 | | 2005-07-29 | 00:00:00 | 10,95 | 10,95 | 10,76 | 10,86 | 3.423.800 | | 2005-08-01 | 00:00:00 | 10,86 | 10,89 | 10,76 | 10,84 | 728.500 | | 2005-08-02 | 00:00:00 | 10,80 | 11,06 | 10,77 | 11,04 | 1.156.900 | | 2005-08-03 | 00:00:00 | 11,07 | 11,09 | 10,94 | 11,04 | 593.800 | | 2005-08-04 | 00:00:00 | 11,04 | 11,11 | 10,86 | 11,00 | 1.682.100 | | 2005-08-05 | 00:00:00 | 11,01 | 11,07 | 10,95 | 11,02 | 864.900 | | 2005-08-08 | 00:00:00 | 11,06 | 11,08 | 10,91 | 10,97 | 950.900 | | 2005-08-09 | 00:00:00 | 10,90 | 11,03 | 10,90 | 10,93 | 723.900 | | 2005-08-10 | 00:00:00 | 10,98 | 11,25 | 10,94 | 11,14 | 1.272.800 | | 2005-08-11 | 00:00:00 | 11,11 | 11,39 | 11,08 | 11,36 | 2.618.700 | | 2005-08-12 | 00:00:00 | 11,42 | 11,77 | 11,40 | 11,72 | 3.589.500 | | 2005-08-15 | 00:00:00 | 11,71 | 12,05 | 11,66 | 12,00 | 2.837.400 | | 2005-08-16 | 00:00:00 | 12,00 | 12,24 | 11,91 | 11,96 | 2.995.600 | | 2005-08-17 | 00:00:00 | 11,91 | 12,02 | 11,91 | 11,98 | 1.972.900 | | 2005-08-18 | 00:00:00 | 12,00 | 12,05 | 11,91 | 11,94 | 1.373.300 | | 2005-08-19 | 00:00:00 | 11,95 | 12,23 | 11,95 | 12,19 | 2.247.600 | | 2005-08-22 | 00:00:00 | 12,18 | 12,32 | 12,10 | 12,20 | 1.719.000 | | 2005-08-23 | 00:00:00 | 12,13 | 12,19 | 12,01 | 12,09 | 881.800 | | 2005-08-24 | 00:00:00 | 12,01 | 12,09 | 11,90 | 12,06 | 665.000 | | 2005-08-25 | 00:00:00 | 11,97 | 12,03 | 11,80 | 12,02 | 1.278.900 | | 2005-08-26 | 00:00:00 | 12,09 | 12,43 | 12,05 | 12,24 | 2.932.400 | | 2005-08-29 | 00:00:00 | 12,25 | 12,37 | 12,09 | 12,24 | 1.125.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
