Gamesa Corporacion Tecnologica

E:GAM 
(MADRID) 
 
18,66 <%= Resources.Global.txtDown %>
Opdateret 18:02:08
Ændring % -0,69% Fald i aktiekurs
Ændring -0,13 Fald i aktiekurs
Volume 2.650.826
Høj 19,00
Lav 18,39
Åben € 18,85
ISIN ES0143416115
Seneste luk € 18,79
# af aktier -
Markedsværdi -
I dag

Market closed
Gamesa Corporacion Tecnologica
Marked er lukket, åbner klokken 09:00
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  18,66 -4,7% Fald i aktiekurs -4,2% Fald i aktiekurs -11,5% Fald i aktiekurs 4,0% Stigning i aktiekurs 14,2% Stigning i aktiekurs

Kurshistorik: Gamesa Corporacion Tecnologica

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
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
17-10-2016
20,79
20,91
20,60
20,74
1.334.520
20,75
3.961
14-10-2016
20,18
20,81
20,10
20,76
1.940.990
20,66
6.206
13-10-2016
19,87
20,01
19,48
20,01
3.729.164
19,74
5.135
12-10-2016
20,26
20,26
19,66
19,96
1.590.512
20,00
4.995
11-10-2016
20,70
20,72
20,17
20,23
2.146.032
20,38
6.448
10-10-2016
20,97
21,07
20,50
20,82
2.145.618
20,87
4.111
07-10-2016
21,54
21,54
20,88
20,96
1.159.814
21,05
3.750
06-10-2016
21,44
21,57
21,22
21,51
890.510
21,47
3.128
05-10-2016
21,42
21,48
21,26
21,38
1.761.001
21,35
3.557
04-10-2016
21,55
21,70
21,47
21,58
1.169.002
21,60
3.188
03-10-2016
21,39
21,58
21,29
21,53
1.112.866
21,48
2.630
30-09-2016
21,30
21,52
21,04
21,32
1.471.277
21,35
4.441
29-09-2016
21,65
21,74
21,48
21,60
1.114.742
21,60
3.716
28-09-2016
21,49
21,62
21,18
21,46
987.507
21,39
116
27-09-2016
21,58
21,70
21,12
21,39
994.920
21,30
3.315
26-09-2016
21,46
21,50
21,24
21,41
671.249
21,40
2.617
23-09-2016
21,72
21,74
21,42
21,60
2.766.497
21,63
2.682
22-09-2016
21,63
22,12
21,62
21,77
1.165.986
21,87
3.775
21-09-2016
21,51
21,62
21,36
21,48
1.131.666
21,49
2.673
20-09-2016
21,38
21,46
21,26
21,42
2.987.906
21,37
2.421
19-09-2016
21,05
21,40
21,03
21,35
1.033.729
21,27
3.013
16-09-2016
20,87
21,11
20,62
20,90
2.456.273
20,88
3.756
15-09-2016
20,60
20,94
20,60
20,86
804.277
20,82
2.152
14-09-2016
20,55
20,66
20,49
20,60
1.115.414
20,60
2.757
13-09-2016
20,85
20,98
20,45
20,45
1.153.276
20,64
2.914
12-09-2016
20,89
20,89
20,32
20,80
1.539.602
20,59
4.288
09-09-2016
21,09
21,20
20,89
21,18
1.154.140
21,11
3.149
08-09-2016
21,19
21,27
20,85
21,02
1.712.748
21,05
4.082
07-09-2016
21,20
21,29
21,07
21,22
901.808
21,17
3.048

Copyright Euroinvestor A/S 2016  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
6. december 2016 18:55:58
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20161205.1 - EUROWEB4 - 2016-12-06 18:55:58 - 2016-12-06 18:55:58 - 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