Gamesa Corporacion Tecnologica

E:GAM 
(MADRID) 
 
19,53 <%= Resources.Global.txtDown %>
Opdateret 18:01:14
Ændring % -0,86% Fald i aktiekurs
Ændring -0,17 Fald i aktiekurs
Volume 1.669.886
Høj 19,74
Lav 19,46
Åben € 19,67
ISIN ES0143416115
Seneste luk € 19,70
# af aktier -
Markedsværdi -
I dag

Market closed
Gamesa Corporacion Tecnologica
Markedet er lukket, åbner klokken 09:00
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  19,53 -0,1% Fald i aktiekurs 6,3% Stigning i aktiekurs -5,8% Fald i aktiekurs 8,0% Stigning i aktiekurs 41,3% Stigning i aktiekurs

Kurshistorik: Gamesa Corporacion Tecnologica

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
17-01-2017
19,67
19,74
19,46
19,53
1.669.886
19,60
2.651
16-01-2017
19,72
19,85
19,65
19,70
1.117.485
19,74
2.620
13-01-2017
19,76
19,84
19,54
19,74
4.241.576
19,70
2.678
12-01-2017
19,47
19,63
19,40
19,57
1.406.627
19,53
3.049
11-01-2017
19,54
19,68
19,34
19,58
1.398.681
19,56
3.429
10-01-2017
19,41
19,68
19,34
19,56
962.905
19,58
2.728
09-01-2017
19,41
19,50
19,15
19,34
1.964.079
19,28
2.721
06-01-2017
19,43
19,68
19,20
19,46
918.282
19,45
3.461
05-01-2017
19,40
19,45
19,10
19,39
1.239.325
19,36
2.735
04-01-2017
19,52
19,64
19,42
19,48
1.418.742
19,50
4.148
03-01-2017
19,70
19,98
19,44
19,55
1.810.283
19,70
5.356
02-01-2017
19,27
19,66
19,18
19,60
783.191
19,45
2.616
30-12-2016
18,87
19,34
18,86
19,27
856.843
19,16
2.473
29-12-2016
19,07
19,14
18,82
18,94
906.294
18,92
2.554
28-12-2016
19,15
19,35
19,06
19,17
3.225.268
19,26
2.690
27-12-2016
18,88
19,25
18,82
19,20
1.030.709
19,07
2.117
23-12-2016
18,98
18,98
18,75
18,95
978.104
18,90
2.963
22-12-2016
18,71
19,08
18,64
18,98
2.592.882
18,89
4.488
21-12-2016
18,28
18,68
18,24
18,64
1.413.479
18,50
3.270
20-12-2016
18,17
18,46
18,17
18,27
3.951.094
18,32
3.193
19-12-2016
18,40
18,47
18,16
18,16
1.505.366
18,28
2.290
16-12-2016
18,25
18,48
18,24
18,38
1.827.099
18,38
4.793
15-12-2016
18,24
18,41
18,11
18,22
1.356.382
18,21
3.746
14-12-2016
18,38
18,41
18,06
18,24
1.698.925
18,22
3.487
13-12-2016
17,90
18,47
17,90
18,39
3.334.913
18,24
4.807
12-12-2016
18,11
18,26
17,72
17,86
2.559.336
17,88
3.044
09-12-2016
18,58
18,58
18,20
18,24
4.152.832
18,33
5.171
08-12-2016
18,74
18,90
18,30
18,60
3.083.959
18,51
5.689
07-12-2016
18,82
18,82
18,33
18,65
2.512.271
18,55
4.700
06-12-2016
18,84
19,00
18,38
18,66
2.650.826
18,60
5.707
05-12-2016
18,84
19,24
18,74
18,78
1.189.274
18,88
3.525
02-12-2016
19,32
19,34
18,95
19,00
1.584.048
19,08
3.787
01-12-2016
19,64
19,66
19,22
19,42
2.596.620
19,39
4.073
30-11-2016
19,56
19,68
19,40
19,60
3.467.552
19,58
5.763
29-11-2016
19,30
19,70
19,15
19,56
2.743.265
19,48
5.217
28-11-2016
19,10
19,22
19,00
19,10
871.709
19,10
2.500
25-11-2016
19,18
19,18
18,95
19,05
811.355
19,04
2.530
24-11-2016
18,88
19,14
18,70
19,14
1.330.454
18,99
3.881
23-11-2016
18,74
19,14
18,50
18,72
1.760.128
18,83
4.835
22-11-2016
19,02
19,06
18,48
18,64
3.156.742
18,75
5.193
21-11-2016
19,08
19,08
18,75
18,94
1.529.894
18,96
3.550
18-11-2016
19,10
19,17
18,86
18,93
1.815.339
18,96
5.245
17-11-2016
18,62
19,06
18,57
19,04
2.442.224
18,91
5.001
16-11-2016
18,64
18,70
18,21
18,46
1.756.596
18,47
5.493
15-11-2016
18,20
18,68
18,18
18,54
2.352.301
18,49
6.672
14-11-2016
18,80
18,90
17,97
18,12
4.629.090
18,25
7.589
11-11-2016
18,50
19,02
18,20
18,64
7.880.761
18,55
13.029
10-11-2016
18,45
18,58
17,42
17,59
5.867.008
17,90
11.208
09-11-2016
17,61
19,08
17,42
18,39
6.203.475
18,37
16.597
08-11-2016
20,20
20,30
19,18
19,20
2.518.353
19,51
7.003
07-11-2016
19,84
20,04
19,72
19,94
1.684.851
19,89
3.782
04-11-2016
19,65
19,88
19,48
19,48
1.881.354
19,54
5.111
03-11-2016
20,20
20,26
19,53
19,66
1.711.793
19,81
5.672
02-11-2016
20,57
20,60
20,08
20,14
1.593.987
20,23
5.290
01-11-2016
21,23
21,23
20,68
20,73
1.131.841
20,92
3.003
31-10-2016
20,90
21,12
20,90
21,08
1.165.396
21,03
3.373
28-10-2016
21,02
21,19
20,76
21,06
986.834
21,06
3.763
27-10-2016
21,30
21,52
20,90
21,08
1.573.596
21,21
3.571
26-10-2016
21,68
21,68
20,99
21,42
880.478
21,32
3.316
25-10-2016
21,40
21,69
21,40
21,53
1.213.257
21,60
2.812
24-10-2016
21,44
21,55
21,32
21,46
1.095.939
21,46
2.627
21-10-2016
21,16
21,38
21,14
21,35
1.941.184
21,29
2.699
20-10-2016
21,36
21,38
20,75
21,12
2.653.708
20,98
4.799
19-10-2016
21,00
21,32
21,00
21,29
1.407.623
21,20
3.856
18-10-2016
20,90
21,19
20,84
20,88
980.424
20,98
3.256

Copyright Euroinvestor A/S 2017  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
17. januar 2017 20:11:30
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170103.1 - EUROWEB7 - 2017-01-17 20:11:30 - 2017-01-17 20:11:30 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x