Gamesa Corporacion Tecnologica

E:GAM 
(MADRID) 
 
18,63 <%= Resources.Global.txtDown %>
Opdateret 23-06-2017
Ændring % -1,09% Fald i aktiekurs
Ændring -0,205 Fald i aktiekurs
Volume 2.539.185
Høj 18,95
Lav 18,53
Åben € 18,83
ISIN ES0143416115
Seneste luk € 18,83
# 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
 
  18,63 -3,7% Fald i aktiekurs -8,6% Fald i aktiekurs -15,0% Fald i aktiekurs -1,7% Fald i aktiekurs 13,2% Stigning i aktiekurs

Kurshistorik: Gamesa Corporacion Tecnologica

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
23-06-2017
18,83
18,95
18,53
18,63
2.539.185
18,67
3.625
22-06-2017
19,00
19,00
18,75
18,83
1.537.399
18,84
3.219
21-06-2017
19,04
19,09
18,57
19,02
1.642.806
18,97
4.594
20-06-2017
19,50
19,68
18,94
19,02
2.285.849
19,19
5.238
19-06-2017
19,17
19,61
19,17
19,60
2.470.645
19,47
3.237
16-06-2017
19,68
19,72
19,27
19,35
3.000.185
19,41
6.375
15-06-2017
20,03
20,03
19,66
19,73
1.653.375
19,75
5.485
14-06-2017
20,26
20,44
19,97
20,06
1.559.530
20,19
3.757
13-06-2017
20,06
20,19
19,93
20,19
1.555.092
20,08
3.313
12-06-2017
20,32
20,32
19,88
20,01
2.358.871
20,02
4.149
09-06-2017
20,20
20,43
20,16
20,32
1.672.117
20,32
3.251
08-06-2017
19,95
20,25
19,89
20,20
1.601.970
20,11
3.417
07-06-2017
19,81
19,96
19,66
19,91
1.878.332
19,85
4.295
06-06-2017
19,86
19,93
19,66
19,93
1.885.226
19,79
6.233
05-06-2017
19,92
19,99
19,75
19,85
719.382
19,84
2.101
02-06-2017
20,10
20,20
19,77
19,92
2.306.854
19,90
5.204
01-06-2017
20,20
20,29
19,89
20,05
2.457.103
20,09
5.264
31-05-2017
20,09
20,35
19,92
20,19
22.569.817
20,19
9.019
30-05-2017
20,18
20,24
19,72
19,89
4.967.688
19,99
6.740
29-05-2017
20,38
20,42
20,22
20,35
1.037.573
20,34
2.536
26-05-2017
20,37
20,46
20,18
20,35
1.803.792
20,35
3.551
25-05-2017
20,38
20,53
20,31
20,36
835.331
20,40
2.515
24-05-2017
20,67
20,67
20,21
20,38
1.323.700
20,39
3.636
23-05-2017
20,29
20,73
20,20
20,61
1.218.244
20,56
3.763
22-05-2017
20,50
20,58
20,24
20,28
1.710.776
20,37
3.102
19-05-2017
20,38
20,62
20,36
20,50
916.409
20,49
2.648
18-05-2017
20,19
20,38
19,95
20,37
1.991.068
20,20
5.148
17-05-2017
20,78
20,89
20,23
20,29
1.880.921
20,50
5.602
16-05-2017
20,88
21,00
20,83
20,87
1.852.844
20,89
4.335
15-05-2017
20,87
20,93
20,57
20,88
1.341.703
20,81
3.817
12-05-2017
20,75
20,76
20,76
20,76
1.863.285
20,82
4.365
11-05-2017
20,50
20,89
20,22
20,68
2.174.885
20,65
6.634
10-05-2017
20,59
20,64
20,37
20,53
2.777.213
20,51
4.634
09-05-2017
20,35
20,59
20,26
20,56
2.995.219
20,44
4.717
08-05-2017
20,72
20,72
20,32
20,38
1.357.720
20,44
3.793
05-05-2017
20,17
20,58
20,10
20,57
1.804.561
20,42
5.361
04-05-2017
19,99
20,40
19,97
20,19
2.295.045
20,20
4.496
03-05-2017
20,00
20,18
19,83
19,97
4.158.330
19,96
4.256
02-05-2017
19,88
20,23
19,76
20,11
5.741.369
19,95
4.576
28-04-2017
19,40
19,92
19,40
19,84
2.624.247
19,72
4.918
27-04-2017
19,66
19,66
19,39
19,52
2.737.639
19,49
4.516
26-04-2017
19,63
19,79
19,53
19,73
1.601.905
19,68
4.376
25-04-2017
19,55
19,69
19,41
19,58
3.547.826
19,56
4.503
24-04-2017
19,42
19,72
19,36
19,50
3.090.766
19,51
5.850
21-04-2017
19,31
19,39
19,00
19,00
4.575.350
19,15
7.097
20-04-2017
19,35
19,60
19,22
19,36
7.376.164
19,44
5.103
19-04-2017
19,43
19,57
19,25
19,39
8.220.766
19,43
4.581
18-04-2017
19,77
19,88
19,36
19,54
5.987.209
19,63
5.708
13-04-2017
19,80
19,82
19,60
19,71
3.592.320
19,70
4.280
12-04-2017
19,89
20,20
19,71
19,82
4.154.921
19,98
8.214
11-04-2017
19,17
19,85
19,17
19,85
18.492.237
19,47
11.584
10-04-2017
19,18
19,24
19,05
19,17
3.139.822
19,16
5.755
07-04-2017
18,80
19,18
18,45
18,97
4.353.881
18,86
10.242
06-04-2017
21,44
22,03
21,25
21,87
10.052.916
21,73
11.222
05-04-2017
22,34
22,34
21,44
21,49
16.592.336
21,95
11.189
04-04-2017
22,40
22,51
22,02
22,25
27.003.501
22,29
7.944
03-04-2017
22,35
22,54
22,20
22,46
3.842.883
22,37
5.865
31-03-2017
22,32
22,35
22,13
22,18
1.104.704
22,20
3.016
30-03-2017
22,30
22,44
22,12
22,27
1.438.077
22,28
4.758
29-03-2017
22,40
22,40
22,00
22,21
1.036.665
22,14
3.368
28-03-2017
22,22
22,33
22,06
22,30
2.001.098
22,18
4.151
27-03-2017
21,90
22,17
21,80
22,05
1.193.289
22,01
3.449

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.
 
24. juni 2017 15:55:18
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170623.1 - EUROWEB7 - 2017-06-24 15:55:18 - 2017-06-24 15:55:18 - 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