Mercados españoles cerrados en 5 hrs 9 min

General de Alquiler de Maquinaria, S.A. (GAM.MC)

MCE - MCE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,3300+0,0400 (+3,10%)
A partir del 11:22AM CEST. Mercado abierto.
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20241,34501,34501,31001,33001,33008374
16 abr 20241,29001,29501,29001,29001,29007173
15 abr 20241,32001,32001,31001,31001,31006000
12 abr 20241,33001,35001,29001,35001,350048.270
11 abr 20241,33001,35001,32001,32001,32008929
10 abr 20241,33001,35001,33001,35001,350014.544
09 abr 20241,38001,38001,34001,34001,340024.987
08 abr 20241,37001,38001,33001,35001,3500156.737
05 abr 20241,33001,38001,33001,38001,380050.815
04 abr 20241,30501,34501,29001,31001,310019.733
03 abr 20241,29001,35001,29001,32001,3200232.473
02 abr 20241,27001,32001,27001,29001,29004867
28 mar 20241,29001,33001,26001,32001,320036.959
27 mar 20241,24001,33001,22001,28001,2800201.821
26 mar 20241,24001,25001,22001,25001,250020.246
25 mar 20241,24001,26001,24001,25001,25001435
22 mar 20241,24001,26001,24001,26001,26001487
21 mar 20241,25001,28001,24001,24001,240017.078
20 mar 20241,25001,25001,25001,25001,25001640
19 mar 20241,24001,25001,24001,25001,25002252
18 mar 20241,24001,29001,24001,26001,260019.737
15 mar 20241,24001,28001,24001,28001,28002946
14 mar 20241,28001,28001,26001,26001,2600730
13 mar 20241,28001,28001,26001,26001,26004607
12 mar 20241,28001,28001,28001,28001,2800-
11 mar 20241,28001,28001,28001,28001,28008990
08 mar 20241,25001,26001,25001,26001,2600854
07 mar 20241,25001,28001,25001,25001,25002258
06 mar 20241,27001,27001,25001,25001,250036.168
05 mar 20241,28001,32001,26001,26001,26009602
04 mar 20241,35001,35001,28001,28001,280018.701
01 mar 20241,33001,33001,27001,28001,280013.636
29 feb 20241,31001,35001,27001,27001,27005351
28 feb 20241,35001,36001,31001,35001,350010.178
27 feb 20241,34001,35001,33001,33001,33006202
26 feb 20241,34001,34001,32001,32001,320015.610
23 feb 20241,27001,31001,27001,30001,300019.538
22 feb 20241,26001,28001,26001,28001,28008047
21 feb 20241,26001,26001,26001,26001,26001043
20 feb 20241,26001,26001,26001,26001,26003300
19 feb 20241,26001,26001,26001,26001,2600-
16 feb 20241,26001,26001,26001,26001,26007991
15 feb 20241,28001,28001,28001,28001,28003710
14 feb 20241,31001,31001,29001,29001,29007402
13 feb 20241,31001,31001,31001,33001,330079
12 feb 20241,30001,33001,30001,33001,33001111
09 feb 20241,33001,33001,30001,30001,30002510
08 feb 20241,34001,34001,30001,30001,30007834
07 feb 20241,32001,35001,32001,35001,35003008
06 feb 20241,32001,32001,32001,32001,32001050
05 feb 20241,33001,33001,31001,32001,32002495
02 feb 20241,32001,36001,32001,36001,36007615
01 feb 20241,32001,34001,32001,34001,340017.584
31 ene 20241,38001,39001,32001,32001,320026.574
30 ene 20241,34001,36001,28001,35001,350035.186
29 ene 20241,30001,34001,27001,34001,340061.342
26 ene 20241,24001,28001,24001,27001,27003250
25 ene 20241,25001,29001,25001,29001,29004579
24 ene 20241,25001,29001,22001,27001,270063.209
23 ene 20241,22001,26001,21001,25001,250024.751
22 ene 20241,20001,21001,20001,21001,210039.429
19 ene 20241,21001,22001,20001,21001,21004280
18 ene 20241,22001,22001,22001,22001,2200825
17 ene 20241,21001,21001,21001,21001,21001008
16 ene 20241,23001,23001,21001,23001,230022.629
15 ene 20241,23001,25001,22001,24001,24006050
12 ene 20241,22001,25001,22001,25001,25005250
11 ene 20241,25001,25001,21001,21001,210014.659
10 ene 20241,23001,25001,23001,23001,23001655
09 ene 20241,27001,27001,21001,25001,250017.930
08 ene 20241,27001,27001,24001,27001,270013.390
05 ene 20241,27001,27001,27001,26001,260010
04 ene 20241,23001,27001,23001,26001,260018.931
03 ene 20241,21001,24001,21001,24001,2400730
02 ene 20241,21001,24001,21001,24001,240013.268
29 dic 20231,20001,23001,18001,18001,180065.896
28 dic 20231,20001,22001,20001,22001,220015.668
27 dic 20231,21001,22001,18001,20001,200064.003
22 dic 20231,24001,24001,20001,22001,220029.835
21 dic 20231,23001,24001,19001,23001,230048.681
20 dic 20231,22001,23001,22001,23001,23001824
19 dic 20231,24001,24001,21001,21001,210042.774
18 dic 20231,24001,25001,23001,24001,240016.657
15 dic 20231,26001,26001,25001,25001,25009000
14 dic 20231,26001,28001,26001,26001,26006837
13 dic 20231,30001,30001,25001,27001,270043.832
12 dic 20231,25001,27001,25001,27001,27004080
11 dic 20231,23001,26001,23001,25001,250019.780
08 dic 20231,22001,23001,21001,23001,230016.900
07 dic 20231,23001,24001,22001,24001,240010.428
06 dic 20231,26001,26001,24001,24001,240026.802
05 dic 20231,26001,26001,24001,26001,26004020
04 dic 20231,23001,26001,23001,26001,260012.480
01 dic 20231,25001,25001,23001,25001,25006550
30 nov 20231,25001,25001,23001,23001,230017.612
29 nov 20231,24001,26001,22001,25001,250037.525
28 nov 20231,26001,26001,24001,26001,260028.862
27 nov 20231,26001,32001,26001,26001,260070.247
24 nov 20231,30001,30001,26001,28001,280012.741
23 nov 20231,30001,30001,28001,30001,30001082
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...