23 de Mayo, 23:06 pm

Finanzas.com

Cotizaciones

GAMESA (GAM)GAMESA (GAM)

-0,09-5,12 %
1,59

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,630 1,679 5,07 1,709 1,600 3.651.560
21/05/2012 1,605 1,598 -0,13 1,640 1,577 2.545.829
18/05/2012 1,649 1,600 -4,53 1,659 1,600 3.914.980
17/05/2012 1,637 1,676 2,82 1,676 1,560 3.729.037
16/05/2012 1,590 1,630 0,25 1,657 1,521 3.510.678
15/05/2012 1,700 1,626 -4,35 1,718 1,587 2.793.518
14/05/2012 1,802 1,700 -6,03 1,805 1,690 2.630.613
11/05/2012 1,833 1,809 -3,73 1,848 1,784 2.503.490
10/05/2012 1,867 1,879 1,18 1,890 1,761 3.156.845
09/05/2012 1,996 1,857 -6,96 2,006 1,857 2.942.852
08/05/2012 1,983 1,996 -0,45 2,029 1,970 1.856.949
07/05/2012 1,940 2,005 1,42 2,026 1,920 1.285.652
04/05/2012 1,970 1,977 0,36 2,006 1,942 1.599.507
03/05/2012 1,980 1,970 0,51 2,015 1,934 1.665.938
02/05/2012 2,030 1,960 -4,48 2,056 1,960 3.358.447
30/04/2012 2,140 2,052 -3,02 2,148 2,048 1.885.331
27/04/2012 1,998 2,116 3,67 2,116 1,960 3.827.545
26/04/2012 2,175 2,041 -4,89 2,175 2,010 3.417.359
25/04/2012 2,123 2,146 1,23 2,190 2,123 2.200.234
24/04/2012 2,114 2,120 -0,09 2,167 2,071 2.086.318
23/04/2012 2,230 2,122 -5,90 2,231 2,100 2.775.510
20/04/2012 2,305 2,255 -1,10 2,305 2,226 1.915.036
19/04/2012 2,291 2,280 -0,22 2,349 2,234 3.184.508
18/04/2012 2,456 2,285 -5,03 2,480 2,280 3.921.029
17/04/2012 2,372 2,406 0,84 2,487 2,341 4.101.780
16/04/2012 2,290 2,386 6,66 2,386 2,270 5.054.752
13/04/2012 2,263 2,237 -0,67 2,290 2,216 3.692.344
12/04/2012 2,318 2,252 -2,13 2,323 2,225 1.979.807
11/04/2012 2,244 2,301 1,63 2,314 2,242 2.071.267
10/04/2012 2,262 2,264 -1,14 2,317 2,235 2.188.896
05/04/2012 2,223 2,290 2,88 2,297 2,209 2.484.214
04/04/2012 2,315 2,226 -3,59 2,315 2,215 2.385.593
03/04/2012 2,377 2,309 -2,98 2,429 2,309 1.753.446
02/04/2012 2,380 2,380 -0,04 2,387 2,267 3.144.778
30/03/2012 2,400 2,381 -0,79 2,474 2,340 2.956.814
29/03/2012 2,366 2,400 1,82 2,400 2,302 2.703.368
28/03/2012 2,474 2,357 -4,65 2,484 2,357 3.231.097
27/03/2012 2,560 2,472 -1,71 2,560 2,461 2.617.155
26/03/2012 2,593 2,515 -1,14 2,593 2,452 2.354.116
23/03/2012 2,530 2,544 0,87 2,590 2,512 2.414.576
22/03/2012 2,600 2,522 -3,78 2,620 2,506 3.025.853
21/03/2012 2,719 2,621 -3,28 2,719 2,571 3.731.166
20/03/2012 2,703 2,710 -0,40 2,719 2,618 4.741.114
19/03/2012 2,805 2,721 -2,44 2,868 2,650 7.211.795
16/03/2012 2,661 2,789 5,72 2,819 2,661 8.598.584
15/03/2012 2,560 2,638 4,48 2,639 2,542 5.447.875
14/03/2012 2,546 2,525 -0,20 2,589 2,502 2.669.164
13/03/2012 2,600 2,530 -0,67 2,609 2,450 5.065.093
12/03/2012 2,540 2,547 1,72 2,618 2,514 6.209.868
09/03/2012 2,300 2,504 9,73 2,650 2,250 13.773.861
08/03/2012 2,324 2,282 -1,04 2,346 2,212 3.565.146
07/03/2012 2,210 2,306 4,82 2,322 2,200 5.717.016
06/03/2012 2,346 2,200 -6,46 2,346 2,188 7.089.556
05/03/2012 2,438 2,352 -4,00 2,448 2,351 3.415.230
02/03/2012 2,364 2,450 4,26 2,468 2,344 5.351.771
01/03/2012 2,372 2,350 -1,51 2,379 2,313 4.501.922
29/02/2012 2,452 2,386 -2,49 2,488 2,380 6.121.671
28/02/2012 2,580 2,447 -4,41 2,590 2,362 12.082.465
27/02/2012 2,675 2,560 -4,83 2,689 2,520 7.371.239
24/02/2012 2,691 2,690 0,56 2,726 2,547 8.539.280
23/02/2012 2,990 2,675 -12,67 2,990 2,610 23.196.708
22/02/2012 3,080 3,063 -0,20 3,110 3,023 4.589.611
21/02/2012 3,010 3,069 2,27 3,070 2,986 4.575.940
20/02/2012 2,980 3,001 1,25 3,030 2,968 4.151.439
17/02/2012 2,984 2,964 0,10 2,995 2,911 9.442.659
16/02/2012 3,000 2,961 -1,95 3,009 2,931 5.552.634
15/02/2012 3,079 3,020 -1,31 3,080 2,995 5.477.517
14/02/2012 3,053 3,060 0,43 3,084 3,016 5.502.107
13/02/2012 3,125 3,047 -1,42 3,132 3,042 4.619.029
10/02/2012 3,103 3,091 -1,09 3,123 3,070 2.890.477
09/02/2012 3,125 3,125 -0,06 3,170 3,102 4.172.572
08/02/2012 3,170 3,127 -1,48 3,179 3,101 4.274.157
07/02/2012 3,185 3,174 -0,35 3,196 3,120 4.119.060
06/02/2012 3,229 3,185 -1,39 3,230 3,143 3.938.770
03/02/2012 3,136 3,230 3,13 3,244 3,091 6.790.131
02/02/2012 3,110 3,132 1,36 3,139 3,085 4.280.865
01/02/2012 3,030 3,090 3,34 3,113 3,012 6.121.308
31/01/2012 3,010 2,990 -0,47 3,067 2,980 5.587.329
30/01/2012 3,136 3,004 -4,57 3,136 3,000 7.215.981
27/01/2012 3,150 3,148 -0,69 3,185 3,121 2.496.064
26/01/2012 3,161 3,170 0,44 3,185 3,128 4.213.614
25/01/2012 3,225 3,156 -1,38 3,227 3,132 3.072.818
24/01/2012 3,253 3,200 -2,44 3,270 3,165 3.659.668
23/01/2012 3,291 3,280 -0,61 3,325 3,262 3.733.881
20/01/2012 3,270 3,300 0,09 3,315 3,221 5.365.393
19/01/2012 3,135 3,297 5,47 3,310 3,131 5.712.277
18/01/2012 3,140 3,126 -0,67 3,170 3,093 2.667.078
17/01/2012 3,150 3,147 0,93 3,170 3,102 3.194.614
16/01/2012 3,059 3,118 1,33 3,128 3,042 2.542.693
13/01/2012 3,125 3,077 -1,00 3,150 3,034 3.722.614
12/01/2012 3,074 3,108 1,57 3,149 3,061 4.803.860
11/01/2012 3,070 3,060 -0,23 3,111 3,011 3.715.205
10/01/2012 3,019 3,067 2,92 3,070 3,000 5.763.869
09/01/2012 3,039 2,980 -0,90 3,060 2,951 4.911.508
06/01/2012 3,095 3,007 -2,37 3,118 3,000 4.132.349
05/01/2012 3,145 3,080 -1,28 3,145 3,050 6.290.178
04/01/2012 3,270 3,120 -6,84 3,300 3,120 8.860.910
03/01/2012 3,353 3,349 -0,03 3,369 3,263 4.230.941
02/01/2012 3,224 3,350 4,36 3,350 3,220 2.705.056
30/12/2011 3,291 3,210 2,36 3,291 3,171 4.442.081
29/12/2011 3,098 3,136 1,00 3,146 3,065 3.708.179
28/12/2011 3,181 3,105 -2,51 3,189 3,100 3.008.830
27/12/2011 3,230 3,185 0,16 3,230 3,176 1.607.537
23/12/2011 3,174 3,180 1,53 3,220 3,160 2.612.649
22/12/2011 3,165 3,132 3,03 3,209 3,111 4.652.352
21/12/2011 3,159 3,040 -1,84 3,209 3,029 3.612.529
20/12/2011 3,030 3,097 2,31 3,097 3,010 2.518.907
19/12/2011 2,990 3,027 1,24 3,099 2,990 2.746.566
16/12/2011 3,074 2,990 -1,74 3,086 2,990 4.948.897
15/12/2011 3,040 3,043 0,43 3,119 3,011 3.642.000
14/12/2011 3,134 3,030 -3,56 3,186 3,030 2.694.140
13/12/2011 3,187 3,142 -0,73 3,215 3,100 2.410.117
12/12/2011 3,306 3,165 -4,67 3,339 3,165 3.608.916
09/12/2011 3,244 3,320 1,41 3,349 3,235 3.039.031
08/12/2011 3,418 3,274 -3,28 3,430 3,251 2.945.263
07/12/2011 3,501 3,385 -2,08 3,548 3,320 4.447.621
06/12/2011 3,475 3,457 -1,96 3,570 3,440 4.409.397
05/12/2011 3,386 3,526 5,07 3,543 3,377 5.585.281
02/12/2011 3,309 3,356 2,91 3,386 3,291 3.546.875
01/12/2011 3,274 3,261 0,15 3,315 3,221 4.686.137
30/11/2011 3,111 3,256 3,07 3,279 3,061 5.983.145
29/11/2011 3,140 3,159 0,61 3,198 3,083 3.138.247
28/11/2011 3,100 3,140 5,26 3,150 3,080 5.244.649
25/11/2011 3,023 2,983 -0,60 3,037 2,920 2.946.316
24/11/2011 2,980 3,001 1,42 3,084 2,950 3.139.240
23/11/2011 2,955 2,959 -0,60 3,060 2,911 6.066.788
22/11/2011 3,130 2,977 -4,00 3,181 2,977 4.812.673
21/11/2011 3,288 3,101 -5,80 3,288 3,100 4.638.430
18/11/2011 3,266 3,292 0,49 3,334 3,240 4.459.098
17/11/2011 3,320 3,276 -2,12 3,373 3,243 7.065.386
16/11/2011 3,357 3,347 -0,15 3,449 3,320 3.725.334
15/11/2011 3,438 3,352 -4,72 3,490 3,346 4.269.351
14/11/2011 3,621 3,518 -1,73 3,650 3,503 5.073.787
11/11/2011 3,410 3,580 6,61 3,598 3,350 7.045.764
10/11/2011 3,254 3,358 0,12 3,424 3,210 6.286.579
09/11/2011 3,552 3,354 -3,84 3,554 3,330 5.132.075
08/11/2011 3,544 3,488 -1,16 3,608 3,482 3.503.832
07/11/2011 3,442 3,529 1,70 3,615 3,385 5.479.123
04/11/2011 3,550 3,470 -1,17 3,570 3,440 4.353.189
03/11/2011 3,340 3,511 2,15 3,569 3,323 7.343.076
02/11/2011 3,404 3,437 2,60 3,474 3,280 6.582.829
01/11/2011 3,462 3,350 -4,69 3,462 3,273 7.220.911
31/10/2011 3,800 3,515 -9,59 3,800 3,510 15.039.448
28/10/2011 4,020 3,888 -2,56 4,070 3,863 7.116.517
27/10/2011 3,930 3,990 5,89 4,042 3,846 5.741.746
26/10/2011 3,740 3,768 0,37 3,887 3,702 4.649.863
25/10/2011 3,740 3,754 0,24 3,948 3,702 8.326.541
24/10/2011 3,550 3,745 6,88 3,749 3,550 5.842.649
21/10/2011 3,443 3,504 2,94 3,527 3,432 4.269.347
20/10/2011 3,524 3,404 -4,65 3,524 3,364 7.627.263
19/10/2011 3,680 3,570 -1,71 3,750 3,555 4.751.995
18/10/2011 3,720 3,632 -3,66 3,760 3,589 6.199.767
17/10/2011 3,920 3,770 -1,77 4,000 3,721 5.958.095
14/10/2011 3,780 3,838 1,72 3,918 3,700 3.216.675
13/10/2011 3,810 3,773 -1,49 3,968 3,743 4.464.161
12/10/2011 3,654 3,830 4,08 3,910 3,605 4.421.178
11/10/2011 3,612 3,680 1,97 3,699 3,556 4.017.847
10/10/2011 3,581 3,609 1,23 3,632 3,511 3.238.109
07/10/2011 3,543 3,565 1,25 3,622 3,470 5.338.433
06/10/2011 3,300 3,521 7,51 3,527 3,300 6.981.730
05/10/2011 3,377 3,275 -0,03 3,377 3,231 3.875.143
04/10/2011 3,401 3,276 -5,29 3,409 3,193 6.098.611
03/10/2011 3,274 3,459 2,25 3,527 3,261 6.083.100
30/09/2011 3,400 3,383 1,84 3,530 3,324 7.050.558
29/09/2011 3,277 3,322 0,45 3,384 3,250 4.185.576
28/09/2011 3,290 3,307 -1,08 3,398 3,235 4.350.113
27/09/2011 3,207 3,343 6,70 3,360 3,160 3.866.678
26/09/2011 3,055 3,133 0,03 3,220 3,033 4.540.378
23/09/2011 3,081 3,132 2,65 3,141 2,960 4.650.695
22/09/2011 3,148 3,051 -6,12 3,179 3,010 6.889.474
21/09/2011 3,436 3,250 -4,83 3,438 3,250 3.613.363
20/09/2011 3,422 3,415 -0,78 3,475 3,333 3.616.851
19/09/2011 3,430 3,442 -2,24 3,500 3,407 2.371.654
16/09/2011 3,660 3,521 -2,68 3,670 3,487 6.392.634
15/09/2011 3,530 3,618 4,36 3,660 3,505 3.891.207
14/09/2011 3,340 3,467 2,21 3,498 3,300 3.234.375
13/09/2011 3,450 3,392 0,09 3,452 3,271 2.797.619
12/09/2011 3,424 3,389 -3,53 3,481 3,259 3.257.923
09/09/2011 3,685 3,513 -5,69 3,728 3,510 3.626.721
08/09/2011 3,760 3,725 0,00 3,815 3,659 2.580.795
07/09/2011 3,739 3,725 2,45 3,747 3,655 2.359.619
06/09/2011 3,728 3,636 -3,12 3,850 3,615 3.141.483
05/09/2011 3,874 3,753 -6,08 3,887 3,731 2.691.668
02/09/2011 4,149 3,996 -5,31 4,178 3,971 2.906.972
01/09/2011 4,250 4,220 0,31 4,270 4,070 2.856.537
31/08/2011 4,060 4,207 4,52 4,233 4,018 3.303.131
30/08/2011 3,990 4,025 2,11 4,043 3,900 2.486.182
29/08/2011 3,897 3,942 2,95 3,952 3,866 2.240.197
26/08/2011 3,833 3,829 0,26 3,849 3,722 1.953.113
25/08/2011 3,844 3,819 0,98 3,919 3,764 2.224.689
24/08/2011 3,843 3,782 -0,32 3,852 3,684 3.397.339
23/08/2011 3,912 3,794 -1,63 3,931 3,730 3.764.930
22/08/2011 3,846 3,857 0,03 3,968 3,804 2.964.337
19/08/2011 3,860 3,856 -1,08 3,920 3,710 3.175.676
18/08/2011 4,121 3,898 -7,12 4,155 3,850 3.166.641
17/08/2011 4,030 4,197 4,79 4,233 4,030 5.038.898
16/08/2011 4,029 4,005 -0,72 4,055 3,910 1.675.049
15/08/2011 4,126 4,034 -0,81 4,126 4,000 2.171.840
12/08/2011 3,900 4,067 4,95 4,080 3,773 3.096.112
11/08/2011 3,818 3,875 4,62 3,900 3,650 5.203.482
10/08/2011 4,098 3,704 -8,09 4,170 3,704 5.310.341
09/08/2011 4,040 4,030 0,17 4,145 3,815 6.141.289
08/08/2011 4,272 4,023 -6,92 4,469 4,011 10.314.479
05/08/2011 4,271 4,322 -2,94 4,521 4,150 6.488.191
04/08/2011 4,792 4,453 -4,75 4,801 4,445 4.175.296
03/08/2011 4,597 4,675 0,69 4,745 4,491 5.468.732
02/08/2011 4,910 4,643 -6,26 4,919 4,601 7.683.077
01/08/2011 5,224 4,953 -3,07 5,270 4,930 2.444.525
29/07/2011 5,054 5,110 -0,64 5,148 4,984 2.750.820
28/07/2011 5,157 5,143 -0,10 5,323 5,051 3.671.450
27/07/2011 5,261 5,148 -3,11 5,291 5,112 1.838.332
26/07/2011 5,250 5,313 1,18 5,368 5,170 2.661.159
25/07/2011 5,380 5,251 -2,67 5,400 5,130 1.221.412
22/07/2011 5,384 5,395 1,03 5,529 5,347 3.555.604
21/07/2011 5,287 5,340 3,75 5,347 5,110 3.563.626
20/07/2011 4,909 5,147 5,97 5,228 4,903 3.322.517
19/07/2011 4,915 4,857 -1,18 5,027 4,854 2.293.418
18/07/2011 5,042 4,915 -3,02 5,127 4,903 2.662.836
15/07/2011 5,133 5,068 -1,69 5,136 5,039 1.754.069
14/07/2011 5,206 5,155 -2,03 5,263 5,123 1.657.471
13/07/2011 5,169 5,262 2,03 5,306 5,169 2.178.953
12/07/2011 5,103 5,157 -0,75 5,263 5,003 3.687.793
11/07/2011 5,343 5,196 -3,58 5,343 5,170 2.774.306
08/07/2011 5,542 5,389 -2,37 5,562 5,368 2.895.096
07/07/2011 5,523 5,519 0,82 5,523 5,402 3.644.903
06/07/2011 5,562 5,474 -1,92 5,583 5,455 2.327.259
05/07/2011 5,622 5,581 -0,75 5,640 5,551 1.710.046
04/07/2011 5,597 5,623 0,91 5,637 5,533 1.689.931
01/07/2011 5,520 5,572 1,83 5,662 5,446 4.024.534
30/06/2011 5,374 5,472 2,73 5,472 5,266 3.157.851
29/06/2011 5,207 5,327 3,57 5,390 5,207 3.542.692
28/06/2011 5,169 5,143 -0,02 5,177 5,040 2.690.909
27/06/2011 5,153 5,144 -0,42 5,256 5,136 2.046.730
24/06/2011 5,286 5,166 -0,32 5,304 5,079 3.499.203
23/06/2011 5,379 5,182 -3,74 5,404 5,176 3.240.741
22/06/2011 5,502 5,384 -2,07 5,505 5,256 5.304.834
21/06/2011 5,503 5,498 0,90 5,526 5,456 5.043.782
20/06/2011 5,698 5,449 -7,12 5,743 5,397 9.125.458
17/06/2011 5,826 5,866 0,08 5,973 5,748 3.983.607
16/06/2011 5,993 5,861 -3,29 5,994 5,816 4.746.066
15/06/2011 6,174 6,061 -2,39 6,201 6,030 6.368.430
14/06/2011 6,042 6,209 3,18 6,239 6,042 2.363.536
13/06/2011 6,042 6,018 -0,81 6,091 5,994 1.367.562
10/06/2011 6,140 6,067 -1,26 6,199 6,020 1.770.758
09/06/2011 6,091 6,144 0,72 6,188 6,042 2.021.297
08/06/2011 6,239 6,100 -2,28 6,239 6,093 2.374.607
07/06/2011 6,229 6,243 -0,11 6,302 6,193 2.467.191
06/06/2011 6,308 6,250 -0,64 6,366 6,216 1.988.931
03/06/2011 6,257 6,290 0,42 6,325 6,192 2.998.124
02/06/2011 6,337 6,263 -2,16 6,376 6,263 2.727.662
01/06/2011 6,480 6,402 -0,81 6,543 6,351 2.770.003
31/05/2011 6,501 6,454 0,71 6,612 6,448 5.753.508
30/05/2011 6,140 6,409 5,21 6,425 6,117 4.885.683
27/05/2011 6,245 6,091 -1,85 6,287 6,016 4.304.743
26/05/2011 6,317 6,206 -1,28 6,352 6,171 4.194.218
25/05/2011 6,219 6,287 0,24 6,357 6,199 2.627.113

Mas noticias

publicidad