Gamesa Corporacion Tecnologica

E:GAM 
(MADRID) 
 
20,53 <%= Resources.Global.txtUp %>
Opdateret 14:40:52
Ændring % 0,15% Stigning i aktiekurs
Ændring 0,03 Stigning i aktiekurs
Volume 390.991
Høj 20,65
Lav 20,40
Åben € 20,50
ISIN ES0143416115
Seneste luk € 20,50
# 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
 
  20,53 0,5% Stigning i aktiekurs 6,7% Stigning i aktiekurs 9,7% Stigning i aktiekurs 1,9% Stigning i aktiekurs 27,0% Stigning i aktiekurs

Kurshistorik: Gamesa Corporacion Tecnologica

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
22-02-2017
20,58
20,74
20,42
20,50
1.990.987
20,55
2.482
21-02-2017
20,45
20,73
20,34
20,63
1.966.252
20,52
2.598
20-02-2017
20,53
20,58
20,38
20,42
574.045
20,45
516
17-02-2017
20,45
20,49
20,24
20,40
857.006
20,38
2.808
16-02-2017
20,48
20,48
20,24
20,42
1.087.609
20,36
3.253
15-02-2017
20,53
20,60
20,46
20,49
874.201
20,49
2.484
14-02-2017
20,46
20,54
20,31
20,52
1.755.101
20,47
2.967
13-02-2017
20,33
20,67
20,18
20,50
2.120.650
20,49
3.684
10-02-2017
20,21
20,34
20,13
20,21
895.674
20,20
2.853
09-02-2017
20,26
20,32
20,14
20,22
1.632.708
20,22
3.891
08-02-2017
19,99
20,36
19,94
20,32
2.288.649
20,18
3.175
07-02-2017
19,96
20,10
19,84
19,93
1.921.583
19,92
2.711
06-02-2017
20,08
20,24
19,96
20,02
1.100.186
20,06
2.578
03-02-2017
20,20
20,34
20,11
20,11
1.096.764
20,19
2.657
02-02-2017
19,88
20,24
19,88
20,14
1.644.333
20,14
3.628
01-02-2017
19,44
20,02
19,44
19,96
2.610.411
19,80
4.249
31-01-2017
19,46
19,61
19,26
19,43
1.018.867
19,43
3.087
30-01-2017
19,52
19,77
19,43
19,48
1.886.669
19,61
3.524
27-01-2017
19,37
19,68
19,37
19,64
1.457.840
19,56
2.959
26-01-2017
19,49
19,68
19,38
19,48
1.427.193
19,54
3.647
25-01-2017
19,43
19,48
19,30
19,43
888.226
19,41
2.518
24-01-2017
19,26
19,43
19,22
19,26
834.938
19,32
2.696
23-01-2017
19,22
19,30
19,10
19,24
849.545
19,21
2.990
20-01-2017
19,11
19,46
19,10
19,24
900.668
19,27
2.855
19-01-2017
19,46
19,50
19,09
19,16
1.432.739
19,19
4.234
18-01-2017
19,62
19,62
19,38
19,45
1.160.985
19,51
2.578
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

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.
 
23. februar 2017 14:56:24
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170217.2 - EUROWEB1 - 2017-02-23 14:56:24 - 2017-02-23 14:56:24 - 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