Gamesa Corporacion Tecnologica

E:GAM 
(MADRID) 
 
20,56 <%= Resources.Global.txtDown %>
Opdateret 09:46:03
Ændring % -0,24% Fald i aktiekurs
Ændring -0,05 Fald i aktiekurs
Volume 118.705
Høj 20,67
Lav 20,55
Åben € 20,67
ISIN ES0143416115
Seneste luk € 20,61
# af aktier -
Markedsværdi -
I dag

Gamesa Corporacion Tecnologica
Markedet er åbent (indtil 17:30) - Forsinket 15 min
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  20,56 1,3% Stigning i aktiekurs 5,4% Stigning i aktiekurs -2,1% Fald i aktiekurs 7,4% Stigning i aktiekurs 16,1% Stigning i aktiekurs

Kurshistorik: Gamesa Corporacion Tecnologica

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
23-05-2017
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
24-03-2017
22,19
22,19
21,87
21,92
4.457.881
22,04
5.739
23-03-2017
21,64
22,21
21,56
22,20
2.081.271
21,92
3.947
22-03-2017
21,56
21,70
21,30
21,64
1.488.112
21,54
3.418
21-03-2017
21,90
21,97
21,67
21,68
1.463.168
21,80
3.235
20-03-2017
21,71
21,86
21,60
21,83
1.001.112
21,77
2.398
17-03-2017
21,60
21,75
21,60
21,68
2.037.866
21,67
4.027
16-03-2017
21,58
21,70
21,50
21,66
1.820.474
21,62
3.153
15-03-2017
21,50
21,60
21,29
21,42
2.046.036
21,45
2.756
14-03-2017
21,59
21,70
21,37
21,48
1.073.590
21,53
2.818
13-03-2017
21,65
21,79
21,46
21,60
2.293.925
21,61
2.714
10-03-2017
21,62
21,60
21,60
21,60
1.109.719
21,56
3.297
09-03-2017
21,56
21,67
21,44
21,53
1.153.358
21,53
3.223
08-03-2017
21,60
21,75
21,56
21,61
1.247.763
21,62
2.263
07-03-2017
21,71
21,78
21,64
21,65
1.140.097
21,68
2.239
06-03-2017
21,50
21,75
21,43
21,61
1.176.637
21,63
2.879
03-03-2017
21,42
21,49
21,27
21,36
2.245.847
21,39
3.114
02-03-2017
21,33
21,77
21,29
21,54
1.537.599
21,56
4.138
01-03-2017
20,94
21,32
20,94
21,32
1.574.535
21,19
3.559
28-02-2017
21,12
21,13
20,71
20,90
2.610.218
20,90
3.127
27-02-2017
21,05
21,16
20,77
21,07
1.976.897
20,98
4.702

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. maj 2017 10:02:50
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170517.1 - EUROWEB6 - 2017-05-24 10:02:50 - 2017-05-24 10:02:50 - 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