Mercados españoles cerrados en 3 hrs 21 min

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

MCE - MCE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,26000,0000 (0,00%)
A partir del 10:51AM CET. Mercado abierto.
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 20241,26001,26001,26001,26001,2600800
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
22 nov 20231,28001,32001,27001,30001,300015.474
21 nov 20231,29001,29001,26001,28001,280022.769
20 nov 20231,26001,28001,26001,28001,280029.725
17 nov 20231,29001,29001,28001,28001,28004000
16 nov 20231,27001,29001,26001,29001,290019.887
15 nov 20231,28001,29001,26001,28001,280038.447
14 nov 20231,29001,29001,29001,29001,29003304
13 nov 20231,30001,30001,30001,32001,32001
10 nov 20231,28001,34001,28001,32001,320046.030
09 nov 20231,30001,31001,26001,29001,290079.987
08 nov 20231,30001,33001,27001,33001,330048.963
07 nov 20231,33001,33001,29001,32001,320021.980
06 nov 20231,28001,31001,28001,31001,31001139
03 nov 20231,32001,32001,28001,32001,32008415
02 nov 20231,29001,30001,25001,30001,300062.188
01 nov 20231,27001,30001,27001,28001,28007044
31 oct 20231,31001,31001,25001,27001,27004460
30 oct 20231,26001,26001,25001,25001,250013.750
27 oct 20231,24001,30001,22001,28001,280056.419
26 oct 20231,28001,29001,24001,25001,250049.784
25 oct 20231,29001,32001,28001,30001,300023.930
24 oct 20231,33001,33001,33001,33001,3300430
23 oct 20231,36001,36001,29001,30001,300024.352
20 oct 20231,37001,37001,33001,33001,330028.605
19 oct 20231,34001,34001,30001,31001,310034.115
18 oct 20231,33001,40001,33001,34001,340037.765
17 oct 20231,31001,40001,28001,37001,3700119.209
16 oct 20231,28001,31001,28001,30001,30004420
13 oct 20231,24001,29001,22001,28001,280077.932
12 oct 20231,26001,28001,21001,27001,270016.677
11 oct 20231,26001,28001,18001,26001,2600125.154
10 oct 20231,33001,33001,23001,25001,250073.826
09 oct 20231,26001,33001,22001,30001,3000125.039
06 oct 20231,31001,31001,31001,31001,3100917
05 oct 20231,27001,33001,27001,30001,300020.126
04 oct 20231,27001,33001,25001,33001,330041.718
03 oct 20231,30001,33001,25001,31001,310067.304
02 oct 20231,33001,33001,30001,33001,33004353
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...