Mercados españoles cerrados en 8 hrs 20 min
IBEX 35
10.983,70 -44,10 (-0,40%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dólar/Euro
1,0738 +0,0005 (+0,04%) Petróleo Brent
89,40 +0,39 (+0,44%) Oro
2.352,60 +10,10 (+0,43%) Bitcoin EUR
59.932,23 +69,03 (+0,12%)
General de Alquiler de Maquinaria, S.A. (GAM.MC)
MCE - MCE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 0,0000 | 0,0000 | 0,0000 | 1,3200 | 1,3200 | 1160 |
| 24 abr 2024 | 1,3600 | 1,3600 | 1,3050 | 1,3050 | 1,3050 | 4509 |
| 23 abr 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 7397 |
| 22 abr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2108 |
| 19 abr 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3100 | 1,3100 | 8300 |
| 18 abr 2024 | 1,3050 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 11.256 |
| 17 abr 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 8522 |
| 16 abr 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 7173 |
| 15 abr 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 6000 |
| 12 abr 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 48.270 |
| 11 abr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 8929 |
| 10 abr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14.544 |
| 09 abr 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 24.987 |
| 08 abr 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 156.737 |
| 05 abr 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 50.815 |
| 04 abr 2024 | 1,3050 | 1,3450 | 1,2900 | 1,3100 | 1,3100 | 19.733 |
| 03 abr 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 232.473 |
| 02 abr 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 4867 |
| 28 mar 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 36.959 |
| 27 mar 2024 | 1,2400 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 201.821 |
| 26 mar 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 20.246 |
| 25 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1435 |
| 22 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1487 |
| 21 mar 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 17.078 |
| 20 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1640 |
| 19 mar 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2252 |
| 18 mar 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 19.737 |
| 15 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2946 |
| 14 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 730 |
| 13 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4607 |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 8990 |
| 08 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 854 |
| 07 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 2258 |
| 06 mar 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 36.168 |
| 05 mar 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 9602 |
| 04 mar 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 18.701 |
| 01 mar 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 13.636 |
| 29 feb 2024 | 1,3100 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 5351 |
| 28 feb 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 10.178 |
| 27 feb 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 6202 |
| 26 feb 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 15.610 |
| 23 feb 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 19.538 |
| 22 feb 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 8047 |
| 21 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1043 |
| 20 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3300 |
| 19 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 7991 |
| 15 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3710 |
| 14 feb 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 7402 |
| 13 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3300 | 1,3300 | 79 |
| 12 feb 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 1111 |
| 09 feb 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2510 |
| 08 feb 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 7834 |
| 07 feb 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3008 |
| 06 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1050 |
| 05 feb 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 2495 |
| 02 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7615 |
| 01 feb 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 17.584 |
| 31 ene 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 26.574 |
| 30 ene 2024 | 1,3400 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 35.186 |
| 29 ene 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 61.342 |
| 26 ene 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 3250 |
| 25 ene 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 4579 |
| 24 ene 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 63.209 |
| 23 ene 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 24.751 |
| 22 ene 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 39.429 |
| 19 ene 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 4280 |
| 18 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 825 |
| 17 ene 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1008 |
| 16 ene 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 22.629 |
| 15 ene 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 6050 |
| 12 ene 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 5250 |
| 11 ene 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 14.659 |
| 10 ene 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1655 |
| 09 ene 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 17.930 |
| 08 ene 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 13.390 |
| 05 ene 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 10 |
| 04 ene 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 18.931 |
| 03 ene 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 730 |
| 02 ene 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 13.268 |
| 29 dic 2023 | 1,2000 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 65.896 |
| 28 dic 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 15.668 |
| 27 dic 2023 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 64.003 |
| 22 dic 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 29.835 |
| 21 dic 2023 | 1,2300 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 48.681 |
| 20 dic 2023 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 1824 |
| 19 dic 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 42.774 |
| 18 dic 2023 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 16.657 |
| 15 dic 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 9000 |
| 14 dic 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 6837 |
| 13 dic 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 43.832 |
| 12 dic 2023 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 4080 |
| 11 dic 2023 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 19.780 |
| 08 dic 2023 | 1,2200 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 16.900 |
| 07 dic 2023 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 10.428 |
| 06 dic 2023 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 26.802 |
| 05 dic 2023 | 1,2600 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 4020 |
| 04 dic 2023 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 12.480 |
| 01 dic 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 6550 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.