General de Alquiler de Maquinaria, S.A. (GAM.MC)
MCE - MCE Delayed Price. Currency in USD
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.4200 | 1.4600 | 1.4150 | 1.4150 | 1.4150 | 19,331 |
| May 16, 2024 | 1.4400 | 1.4600 | 1.4150 | 1.4150 | 1.4150 | 25,767 |
| May 15, 2024 | 1.4300 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 39,295 |
| May 14, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 7,909 |
| May 13, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 24,385 |
| May 10, 2024 | 1.4700 | 1.5200 | 1.3850 | 1.4850 | 1.4850 | 71,343 |
| May 09, 2024 | 1.3900 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 33,817 |
| May 08, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 13,050 |
| May 07, 2024 | 1.3450 | 1.3950 | 1.3300 | 1.3500 | 1.3500 | 41,051 |
| May 06, 2024 | 1.3300 | 1.3550 | 1.3200 | 1.3500 | 1.3500 | 44,813 |
| May 03, 2024 | 1.3100 | 1.3200 | 1.3050 | 1.3200 | 1.3200 | 2,499 |
| May 02, 2024 | 1.3100 | 1.3350 | 1.3100 | 1.3100 | 1.3100 | 8,093 |
| Apr 30, 2024 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 1.3250 | 12,666 |
| Apr 29, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,484 |
| Apr 26, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Apr 25, 2024 | 1.3200 | 1.3300 | 1.3050 | 1.3200 | 1.3200 | 10,876 |
| Apr 24, 2024 | 1.3600 | 1.3600 | 1.3050 | 1.3050 | 1.3050 | 4,509 |
| Apr 23, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 7,397 |
| Apr 22, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,108 |
| Apr 19, 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3100 | 1.3100 | 8,300 |
| Apr 18, 2024 | 1.3050 | 1.3450 | 1.3050 | 1.3050 | 1.3050 | 11,256 |
| Apr 17, 2024 | 1.3450 | 1.3450 | 1.3100 | 1.3300 | 1.3300 | 8,522 |
| Apr 16, 2024 | 1.2900 | 1.2950 | 1.2900 | 1.2900 | 1.2900 | 7,173 |
| Apr 15, 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 6,000 |
| Apr 12, 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 48,270 |
| Apr 11, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 8,929 |
| Apr 10, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 14,544 |
| Apr 09, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 24,987 |
| Apr 08, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 156,737 |
| Apr 05, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 50,815 |
| Apr 04, 2024 | 1.3050 | 1.3450 | 1.2900 | 1.3100 | 1.3100 | 19,733 |
| Apr 03, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 232,473 |
| Apr 02, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 4,867 |
| Mar 28, 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 36,959 |
| Mar 27, 2024 | 1.2400 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 201,821 |
| Mar 26, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 20,246 |
| Mar 25, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 1,435 |
| Mar 22, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 1,487 |
| Mar 21, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 17,078 |
| Mar 20, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,640 |
| Mar 19, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 2,252 |
| Mar 18, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 19,737 |
| Mar 15, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 2,946 |
| Mar 14, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 730 |
| Mar 13, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 4,607 |
| Mar 12, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 11, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 8,990 |
| Mar 08, 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 854 |
| Mar 07, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 2,258 |
| Mar 06, 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 36,168 |
| Mar 05, 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 9,602 |
| Mar 04, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 18,701 |
| Mar 01, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 13,636 |
| Feb 29, 2024 | 1.3100 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 5,351 |
| Feb 28, 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 10,178 |
| Feb 27, 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 6,202 |
| Feb 26, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 15,610 |
| Feb 23, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 19,538 |
| Feb 22, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 8,047 |
| Feb 21, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,043 |
| Feb 20, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,300 |
| Feb 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 16, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 7,991 |
| Feb 15, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 3,710 |
| Feb 14, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 7,402 |
| Feb 13, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3300 | 1.3300 | 79 |
| Feb 12, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,111 |
| Feb 09, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 2,510 |
| Feb 08, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 7,834 |
| Feb 07, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,008 |
| Feb 06, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,050 |
| Feb 05, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 2,495 |
| Feb 02, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 7,615 |
| Feb 01, 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 17,584 |
| Jan 31, 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 26,574 |
| Jan 30, 2024 | 1.3400 | 1.3600 | 1.2800 | 1.3500 | 1.3500 | 35,186 |
| Jan 29, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 61,342 |
| Jan 26, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 3,250 |
| Jan 25, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 4,579 |
| Jan 24, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 63,209 |
| Jan 23, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 24,751 |
| Jan 22, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 39,429 |
| Jan 19, 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 4,280 |
| Jan 18, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 825 |
| Jan 17, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,008 |
| Jan 16, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 22,629 |
| Jan 15, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 6,050 |
| Jan 12, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 5,250 |
| Jan 11, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 14,659 |
| Jan 10, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,655 |
| Jan 09, 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 17,930 |
| Jan 08, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 13,390 |
| Jan 05, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 10 |
| Jan 04, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 18,931 |
| Jan 03, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 730 |
| Jan 02, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 13,268 |
| Dec 29, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 65,896 |
| Dec 28, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 15,668 |
| Dec 27, 2023 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 64,003 |
| Dec 22, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 29,835 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.