Gestamp Automocion SA (GEST.MC) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 2.90 | 2.91 | 2.87 | 2.90 | -0.34% | 225,960 |
| 2026-09-01 | 2.98 | 2.98 | 2.89 | 2.90 | -2.35% | 209,521 |
| 2026-08-31 | 2.94 | 2.98 | 2.94 | 2.98 | +1.19% | 310,621 |
| 2026-08-28 | 2.93 | 2.98 | 2.93 | 2.94 | +0.00% | 202,594 |
| 2026-08-27 | 2.98 | 2.98 | 2.93 | 2.94 | +0.17% | 185,478 |
| 2026-08-26 | 2.94 | 2.97 | 2.94 | 2.94 | -0.68% | 179,813 |
| 2026-08-25 | 2.98 | 2.98 | 2.94 | 2.96 | -0.67% | 239,722 |
| 2026-08-24 | 2.92 | 2.99 | 2.92 | 2.98 | +1.71% | 196,706 |
| 2026-08-21 | 2.97 | 2.97 | 2.92 | 2.92 | +0.00% | 318,188 |
| 2026-08-20 | 2.94 | 2.96 | 2.90 | 2.92 | -0.17% | 216,329 |
| 2026-08-19 | 2.94 | 2.96 | 2.92 | 2.93 | -0.34% | 233,549 |
| 2026-08-18 | 2.96 | 2.99 | 2.94 | 2.94 | -1.18% | 167,121 |
| 2026-08-17 | 2.99 | 3.02 | 2.97 | 2.98 | -0.83% | 143,413 |
| 2026-08-14 | 3.02 | 3.03 | 3.00 | 3.00 | -0.17% | 220,828 |
| 2026-08-13 | 3.01 | 3.03 | 3.00 | 3.00 | -0.66% | 212,109 |
| 2026-08-12 | 3.04 | 3.04 | 3.00 | 3.02 | +0.33% | 174,032 |
| 2026-08-11 | 2.99 | 3.04 | 2.98 | 3.02 | +0.50% | 174,288 |
| 2026-08-10 | 3.03 | 3.03 | 2.98 | 3.00 | -0.50% | 162,642 |
| 2026-08-07 | 3.01 | 3.03 | 2.95 | 3.02 | +0.50% | 215,496 |
| 2026-08-06 | 3.04 | 3.04 | 3.00 | 3.00 | -0.99% | 185,808 |
| 2026-08-05 | 3.06 | 3.06 | 3.00 | 3.03 | +1.00% | 173,207 |
| 2026-08-04 | 3.00 | 3.02 | 2.96 | 3.00 | +0.33% | 198,379 |
| 2026-08-03 | 2.95 | 3.06 | 2.95 | 2.99 | +2.05% | 634,731 |
| 2026-07-31 | 2.92 | 3.04 | 2.89 | 2.93 | +2.27% | 507,853 |
| 2026-07-30 | 2.81 | 2.91 | 2.80 | 2.87 | +1.06% | 264,868 |
| 2026-07-29 | 2.83 | 2.87 | 2.81 | 2.83 | +0.89% | 170,928 |
| 2026-07-28 | 2.80 | 2.83 | 2.79 | 2.81 | +0.36% | 160,401 |
| 2026-07-27 | 2.83 | 2.85 | 2.80 | 2.80 | +0.00% | 182,499 |
| 2026-07-24 | 2.79 | 2.83 | 2.77 | 2.80 | +0.72% | 144,449 |
| 2026-07-23 | 2.81 | 2.82 | 2.78 | 2.78 | -1.59% | 230,205 |
| 2026-07-22 | 2.79 | 2.84 | 2.77 | 2.83 | +1.25% | 217,411 |
| 2026-07-21 | 2.81 | 2.81 | 2.76 | 2.79 | -0.36% | 178,523 |
| 2026-07-20 | 2.85 | 2.85 | 2.79 | 2.80 | -1.41% | 196,455 |
| 2026-07-17 | 2.87 | 2.87 | 2.83 | 2.84 | -0.70% | 136,465 |
| 2026-07-16 | 2.84 | 2.88 | 2.83 | 2.86 | +0.70% | 143,883 |
| 2026-07-15 | 2.85 | 2.85 | 2.81 | 2.84 | +0.18% | 410,217 |
| 2026-07-14 | 2.86 | 2.86 | 2.82 | 2.83 | -1.05% | 187,422 |
| 2026-07-13 | 2.85 | 2.88 | 2.84 | 2.87 | -0.35% | 122,688 |
| 2026-07-10 | 2.88 | 2.92 | 2.86 | 2.88 | +0.52% | 163,830 |
| 2026-07-09 | 2.85 | 2.88 | 2.84 | 2.86 | +0.88% | 331,647 |
| 2026-07-08 | 2.88 | 2.90 | 2.81 | 2.83 | -2.58% | 395,057 |
| 2026-07-07 | 2.93 | 2.96 | 2.91 | 2.91 | -0.85% | 199,395 |
| 2026-07-06 | 2.95 | 2.96 | 2.92 | 2.94 | -0.68% | 406,799 |
| 2026-07-03 | 2.87 | 3.00 | 2.87 | 2.96 | +3.14% | 421,950 |
| 2026-07-02 | 2.83 | 2.89 | 2.83 | 2.87 | +1.42% | 263,059 |
| 2026-07-01 | 2.87 | 2.87 | 2.79 | 2.83 | -1.05% | 310,762 |
| 2026-06-30 | 2.85 | 2.87 | 2.81 | 2.85 | -0.52% | 450,304 |
| 2026-06-29 | 2.90 | 2.94 | 2.85 | 2.87 | -0.86% | 359,570 |
| 2026-06-26 | 2.96 | 2.97 | 2.88 | 2.90 | -3.02% | 498,107 |
| 2026-06-25 | 3.02 | 3.02 | 2.96 | 2.98 | -1.00% | 231,986 |
| 2026-06-24 | 3.06 | 3.06 | 2.96 | 3.02 | -1.63% | 387,015 |
| 2026-06-23 | 3.10 | 3.10 | 3.05 | 3.06 | -1.29% | 298,252 |
| 2026-06-22 | 3.08 | 3.11 | 3.07 | 3.10 | +0.81% | 159,508 |
| 2026-06-19 | 3.10 | 3.10 | 3.07 | 3.08 | +0.33% | 206,099 |
| 2026-06-18 | 3.12 | 3.12 | 3.06 | 3.07 | -1.29% | 358,449 |
| 2026-06-17 | 3.10 | 3.14 | 3.08 | 3.11 | -1.11% | 178,386 |
| 2026-06-16 | 3.15 | 3.17 | 3.13 | 3.15 | -0.94% | 154,383 |
| 2026-06-15 | 3.21 | 3.23 | 3.16 | 3.17 | +0.63% | 237,466 |
| 2026-06-12 | 3.13 | 3.19 | 3.11 | 3.15 | +1.94% | 218,951 |
| 2026-06-11 | 3.09 | 3.11 | 3.07 | 3.10 | +0.16% | 173,906 |
| 2026-06-10 | 3.08 | 3.10 | 3.06 | 3.09 | +1.15% | 310,124 |
| 2026-06-09 | 3.11 | 3.15 | 3.04 | 3.06 | -1.61% | 220,767 |
| 2026-06-08 | 3.15 | 3.15 | 3.08 | 3.10 | -1.74% | 218,416 |
| 2026-06-05 | 3.17 | 3.19 | 3.14 | 3.16 | -0.32% | 188,595 |
| 2026-06-04 | 3.22 | 3.26 | 3.15 | 3.17 | -3.21% | 254,543 |
| 2026-06-03 | 3.31 | 3.33 | 3.25 | 3.27 | -0.76% | 227,918 |
| 2026-06-02 | 3.21 | 3.30 | 3.17 | 3.30 | +3.29% | 464,671 |
| 2026-06-01 | 3.25 | 3.27 | 3.17 | 3.19 | -1.99% | 229,108 |
| 2026-05-29 | 3.27 | 3.29 | 3.25 | 3.26 | +0.31% | 284,795 |
| 2026-05-28 | 3.27 | 3.29 | 3.23 | 3.25 | -1.52% | 222,988 |
| 2026-05-27 | 3.24 | 3.31 | 3.24 | 3.30 | +1.54% | 346,178 |
| 2026-05-26 | 3.21 | 3.27 | 3.21 | 3.25 | -0.15% | 192,350 |
| 2026-05-25 | 3.24 | 3.29 | 3.24 | 3.25 | +1.56% | 150,022 |
| 2026-05-22 | 3.17 | 3.22 | 3.17 | 3.21 | +0.79% | 282,181 |
| 2026-05-21 | 3.17 | 3.21 | 3.15 | 3.18 | +0.47% | 232,956 |
| 2026-05-20 | 3.12 | 3.19 | 3.11 | 3.17 | +1.44% | 255,615 |
| 2026-05-19 | 3.15 | 3.17 | 3.11 | 3.12 | -0.95% | 255,815 |
| 2026-05-18 | 3.12 | 3.21 | 3.08 | 3.15 | -0.47% | 406,587 |
| 2026-05-15 | 3.15 | 3.17 | 3.09 | 3.17 | +0.00% | 417,614 |
| 2026-05-14 | 3.34 | 3.37 | 3.14 | 3.17 | -6.50% | 639,691 |
| 2026-05-13 | 3.37 | 3.41 | 3.37 | 3.38 | -0.29% | 240,794 |
| 2026-05-12 | 3.41 | 3.44 | 3.38 | 3.40 | -1.31% | 474,209 |
| 2026-05-11 | 3.40 | 3.44 | 3.37 | 3.44 | +1.78% | 285,529 |
| 2026-05-08 | 3.40 | 3.40 | 3.32 | 3.38 | -0.15% | 293,463 |
| 2026-05-07 | 3.40 | 3.46 | 3.38 | 3.38 | -0.59% | 844,560 |
| 2026-05-06 | 3.25 | 3.41 | 3.25 | 3.40 | +5.42% | 722,586 |
| 2026-05-05 | 3.19 | 3.25 | 3.19 | 3.23 | +1.41% | 248,411 |
| 2026-05-04 | 3.25 | 3.27 | 3.19 | 3.19 | -1.24% | 316,962 |
| 2026-04-30 | 3.15 | 3.23 | 3.13 | 3.23 | +1.57% | 205,461 |
| 2026-04-29 | 3.19 | 3.20 | 3.16 | 3.17 | +0.00% | 209,811 |
| 2026-04-28 | 3.19 | 3.23 | 3.17 | 3.17 | -0.16% | 168,504 |
| 2026-04-27 | 3.18 | 3.23 | 3.15 | 3.18 | +0.00% | 223,273 |
| 2026-04-24 | 3.21 | 3.21 | 3.15 | 3.18 | -0.62% | 157,833 |
| 2026-04-23 | 3.21 | 3.21 | 3.17 | 3.20 | +0.16% | 168,278 |
| 2026-04-22 | 3.22 | 3.25 | 3.19 | 3.19 | -0.78% | 229,778 |
| 2026-04-21 | 3.23 | 3.25 | 3.21 | 3.22 | +0.00% | 400,133 |
| 2026-04-20 | 3.20 | 3.23 | 3.19 | 3.22 | -0.46% | 259,384 |
| 2026-04-17 | 3.12 | 3.25 | 3.12 | 3.23 | +3.85% | 475,355 |
| 2026-04-16 | 3.13 | 3.19 | 3.08 | 3.12 | -0.16% | 617,437 |
| 2026-04-15 | 3.21 | 3.21 | 3.10 | 3.12 | -2.19% | 617,137 |
| 2026-04-14 | 3.17 | 3.25 | 3.17 | 3.19 | +1.11% | 346,693 |
| 2026-04-13 | 3.10 | 3.17 | 3.08 | 3.15 | +0.48% | 515,992 |
| 2026-04-10 | 3.06 | 3.16 | 3.06 | 3.14 | +1.95% | 340,525 |
| 2026-04-09 | 3.10 | 3.12 | 3.06 | 3.08 | -1.12% | 358,527 |
| 2026-04-08 | 3.04 | 3.14 | 3.04 | 3.12 | +3.66% | 530,403 |
| 2026-04-07 | 3.01 | 3.05 | 2.97 | 3.00 | +0.17% | 403,499 |
| 2026-04-02 | 2.99 | 3.01 | 2.96 | 3.00 | -1.06% | 340,059 |
| 2026-04-01 | 2.96 | 3.03 | 2.96 | 3.03 | +3.13% | 303,566 |
| 2026-03-31 | 2.94 | 2.98 | 2.94 | 2.94 | +0.27% | 411,471 |
| 2026-03-30 | 2.97 | 2.97 | 2.91 | 2.93 | -2.07% | 431,603 |
| 2026-03-27 | 3.04 | 3.04 | 2.98 | 2.99 | -1.64% | 278,173 |
| 2026-03-26 | 3.02 | 3.05 | 2.99 | 3.04 | +0.00% | 319,538 |
| 2026-03-25 | 3.07 | 3.11 | 3.03 | 3.04 | +0.20% | 395,074 |
| 2026-03-24 | 3.02 | 3.06 | 2.98 | 3.04 | +0.33% | 347,298 |
| 2026-03-23 | 2.90 | 3.05 | 2.86 | 3.03 | +3.06% | 492,997 |
| 2026-03-20 | 2.92 | 2.99 | 2.92 | 2.94 | -0.27% | 578,615 |
| 2026-03-19 | 2.98 | 2.98 | 2.92 | 2.95 | -2.32% | 406,175 |
| 2026-03-18 | 3.00 | 3.04 | 2.99 | 3.02 | +1.28% | 321,766 |
| 2026-03-17 | 2.96 | 2.99 | 2.94 | 2.98 | +0.40% | 236,460 |
| 2026-03-16 | 2.99 | 3.01 | 2.95 | 2.97 | -0.94% | 271,833 |
| 2026-03-13 | 2.98 | 3.03 | 2.94 | 2.99 | -0.40% | 387,325 |
| 2026-03-12 | 3.04 | 3.05 | 2.98 | 3.01 | -1.44% | 554,653 |
| 2026-03-11 | 3.02 | 3.07 | 3.02 | 3.05 | -0.46% | 284,966 |
| 2026-03-10 | 3.07 | 3.13 | 3.00 | 3.06 | +2.13% | 490,018 |
| 2026-03-09 | 3.03 | 3.06 | 2.97 | 3.00 | -3.23% | 558,894 |
| 2026-03-06 | 3.09 | 3.14 | 3.08 | 3.10 | +0.19% | 307,122 |
| 2026-03-05 | 3.05 | 3.13 | 3.04 | 3.09 | +0.19% | 341,968 |
| 2026-03-04 | 2.99 | 3.13 | 2.94 | 3.09 | +1.45% | 653,754 |
| 2026-03-03 | 3.05 | 3.12 | 3.00 | 3.04 | -4.04% | 776,210 |
| 2026-03-02 | 3.08 | 3.17 | 3.01 | 3.17 | -0.75% | 576,227 |
| 2026-02-27 | 3.16 | 3.27 | 3.05 | 3.20 | -1.48% | 1,220,083 |
| 2026-02-26 | 3.21 | 3.29 | 3.17 | 3.24 | +0.43% | 248,753 |
| 2026-02-25 | 3.28 | 3.31 | 3.22 | 3.23 | -1.28% | 251,751 |
| 2026-02-24 | 3.19 | 3.27 | 3.19 | 3.27 | +2.70% | 188,478 |
| 2026-02-23 | 3.22 | 3.22 | 3.18 | 3.19 | -0.81% | 168,878 |
| 2026-02-20 | 3.15 | 3.21 | 3.11 | 3.21 | +1.01% | 440,302 |
| 2026-02-19 | 3.29 | 3.29 | 3.17 | 3.18 | -2.75% | 204,328 |
| 2026-02-18 | 3.20 | 3.28 | 3.15 | 3.27 | +3.09% | 377,042 |
| 2026-02-17 | 3.19 | 3.19 | 3.14 | 3.17 | -1.12% | 281,240 |
| 2026-02-16 | 3.20 | 3.21 | 3.13 | 3.21 | +1.01% | 175,081 |
| 2026-02-13 | 3.20 | 3.20 | 3.13 | 3.18 | +0.06% | 136,730 |
| 2026-02-12 | 3.13 | 3.19 | 3.13 | 3.17 | +1.15% | 142,717 |
| 2026-02-11 | 3.22 | 3.23 | 3.13 | 3.14 | -3.27% | 317,491 |
| 2026-02-10 | 3.17 | 3.24 | 3.16 | 3.24 | +2.66% | 283,688 |
| 2026-02-09 | 3.14 | 3.16 | 3.12 | 3.16 | +0.89% | 231,535 |
| 2026-02-06 | 3.09 | 3.13 | 3.04 | 3.13 | +0.90% | 163,948 |
| 2026-02-05 | 3.14 | 3.14 | 3.05 | 3.10 | -0.83% | 213,739 |
| 2026-02-04 | 3.05 | 3.13 | 2.99 | 3.13 | +3.23% | 238,062 |
| 2026-02-03 | 3.06 | 3.06 | 2.99 | 3.03 | -0.98% | 325,101 |
| 2026-02-02 | 3.03 | 3.06 | 3.00 | 3.06 | +0.99% | 279,959 |
| 2026-01-30 | 3.03 | 3.05 | 2.99 | 3.03 | +0.20% | 239,744 |
| 2026-01-29 | 3.05 | 3.06 | 3.01 | 3.03 | -0.07% | 146,670 |
| 2026-01-28 | 3.06 | 3.08 | 3.02 | 3.03 | -1.62% | 242,302 |
| 2026-01-27 | 3.07 | 3.08 | 3.02 | 3.08 | +0.20% | 218,543 |
| 2026-01-26 | 3.09 | 3.10 | 3.03 | 3.07 | -0.71% | 169,494 |
| 2026-01-23 | 3.09 | 3.10 | 3.06 | 3.09 | -0.45% | 178,287 |
| 2026-01-22 | 3.07 | 3.13 | 3.01 | 3.11 | +1.97% | 173,863 |
| 2026-01-21 | 3.09 | 3.09 | 2.99 | 3.05 | +0.86% | 238,869 |
| 2026-01-20 | 3.02 | 3.05 | 2.99 | 3.02 | -0.79% | 193,218 |
| 2026-01-19 | 3.04 | 3.06 | 3.02 | 3.05 | -1.99% | 161,725 |
| 2026-01-16 | 3.08 | 3.11 | 3.08 | 3.11 | +0.13% | 162,160 |
| 2026-01-15 | 3.15 | 3.15 | 3.08 | 3.10 | -1.27% | 190,598 |
| 2026-01-14 | 3.10 | 3.14 | 3.09 | 3.14 | +1.42% | 171,495 |
| 2026-01-13 | 3.11 | 3.12 | 3.05 | 3.10 | -0.45% | 173,667 |
| 2026-01-12 | 3.14 | 3.16 | 3.09 | 3.11 | -1.33% | 181,196 |
| 2026-01-09 | 3.15 | 3.19 | 3.12 | 3.16 | +1.48% | 267,946 |
| 2026-01-08 | 3.13 | 3.15 | 3.06 | 3.11 | -1.27% | 214,023 |
| 2026-01-07 | 3.09 | 3.15 | 3.09 | 3.15 | +1.35% | 276,125 |
| 2026-01-06 | 3.14 | 3.14 | 3.06 | 3.11 | -0.19% | 183,004 |
| 2026-01-05 | 3.08 | 3.11 | 3.02 | 3.11 | +2.03% | 324,222 |
| 2026-01-02 | 3.04 | 3.05 | 3.01 | 3.05 | +0.33% | 182,419 |
| 2025-12-31 | 3.00 | 3.05 | 2.97 | 3.04 | +0.93% | 161,889 |
| 2025-12-30 | 3.00 | 3.02 | 2.97 | 3.01 | +0.40% | 242,515 |
| 2025-12-29 | 2.95 | 3.00 | 2.95 | 3.00 | +1.56% | 492,152 |
| 2025-12-24 | 2.94 | 2.97 | 2.94 | 2.96 | -0.47% | 102,906 |
| 2025-12-23 | 2.97 | 3.00 | 2.95 | 2.97 | -0.93% | 165,800 |
| 2025-12-22 | 2.96 | 3.01 | 2.95 | 3.00 | +1.08% | 281,135 |
| 2025-12-19 | 2.97 | 2.97 | 2.95 | 2.97 | -0.27% | 582,088 |
| 2025-12-18 | 2.92 | 2.97 | 2.91 | 2.97 | +2.06% | 276,519 |
| 2025-12-17 | 2.96 | 2.96 | 2.89 | 2.91 | -0.75% | 222,622 |
| 2025-12-16 | 2.90 | 2.95 | 2.90 | 2.94 | +0.48% | 155,459 |
| 2025-12-15 | 2.92 | 2.94 | 2.90 | 2.92 | +0.48% | 255,130 |
| 2025-12-12 | 2.85 | 2.92 | 2.85 | 2.91 | +2.04% | 244,563 |
| 2025-12-11 | 2.82 | 2.85 | 2.81 | 2.85 | +0.64% | 287,611 |
| 2025-12-10 | 2.86 | 2.88 | 2.82 | 2.83 | -1.53% | 248,296 |
| 2025-12-09 | 2.90 | 2.90 | 2.85 | 2.88 | -1.17% | 366,635 |
| 2025-12-08 | 2.92 | 2.94 | 2.89 | 2.91 | -0.95% | 457,359 |
| 2025-12-05 | 2.94 | 2.99 | 2.94 | 2.94 | -0.27% | 320,629 |
| 2025-12-04 | 3.00 | 3.00 | 2.93 | 2.95 | -0.67% | 310,150 |
| 2025-12-03 | 2.99 | 3.03 | 2.96 | 2.97 | -0.54% | 323,583 |
| 2025-12-02 | 2.99 | 3.01 | 2.97 | 2.98 | +0.13% | 276,065 |
| 2025-12-01 | 2.97 | 2.98 | 2.92 | 2.98 | +0.20% | 195,901 |
| 2025-11-28 | 2.96 | 2.98 | 2.93 | 2.97 | +0.07% | 232,993 |
| 2025-11-27 | 2.95 | 2.97 | 2.94 | 2.97 | +1.09% | 264,976 |
| 2025-11-26 | 2.96 | 2.96 | 2.92 | 2.94 | -0.41% | 199,290 |
| 2025-11-25 | 2.96 | 2.96 | 2.92 | 2.95 | +0.00% | 225,583 |
| 2025-11-24 | 2.95 | 2.98 | 2.93 | 2.95 | +0.61% | 265,466 |
| 2025-11-21 | 2.90 | 2.94 | 2.88 | 2.93 | +0.07% | 267,645 |
| 2025-11-20 | 2.92 | 2.96 | 2.90 | 2.93 | +1.03% | 358,537 |
| 2025-11-19 | 2.85 | 2.91 | 2.85 | 2.90 | +1.05% | 277,559 |
| 2025-11-18 | 2.92 | 2.92 | 2.86 | 2.87 | -1.03% | 260,611 |
| 2025-11-17 | 2.88 | 2.92 | 2.88 | 2.90 | +0.62% | 194,268 |
| 2025-11-14 | 2.90 | 2.91 | 2.85 | 2.88 | -1.23% | 280,884 |
| 2025-11-13 | 2.86 | 2.93 | 2.86 | 2.92 | +1.67% | 231,842 |
| 2025-11-12 | 2.87 | 2.90 | 2.84 | 2.87 | -0.21% | 271,551 |
| 2025-11-11 | 2.87 | 2.88 | 2.84 | 2.88 | +0.63% | 263,687 |
| 2025-11-10 | 2.89 | 2.92 | 2.85 | 2.86 | -0.56% | 297,353 |
| 2025-11-07 | 2.86 | 2.88 | 2.83 | 2.87 | +0.00% | 333,002 |
| 2025-11-06 | 2.96 | 2.97 | 2.86 | 2.87 | -2.77% | 529,674 |
| 2025-11-05 | 3.11 | 3.19 | 2.96 | 2.96 | -10.48% | 1,349,877 |
| 2025-11-04 | 3.33 | 3.33 | 3.27 | 3.30 | -1.78% | 289,088 |
| 2025-11-03 | 3.35 | 3.40 | 3.34 | 3.36 | +0.12% | 172,962 |
| 2025-10-31 | 3.37 | 3.38 | 3.34 | 3.36 | +0.24% | 232,165 |
| 2025-10-30 | 3.46 | 3.46 | 3.35 | 3.35 | -2.50% | 232,243 |
| 2025-10-29 | 3.45 | 3.46 | 3.42 | 3.44 | -0.35% | 262,101 |
| 2025-10-28 | 3.38 | 3.46 | 3.36 | 3.45 | +1.89% | 266,946 |
| 2025-10-27 | 3.41 | 3.46 | 3.38 | 3.38 | -1.40% | 309,743 |
| 2025-10-24 | 3.40 | 3.43 | 3.39 | 3.43 | +0.94% | 373,550 |
| 2025-10-23 | 3.29 | 3.40 | 3.29 | 3.40 | +4.29% | 428,604 |
| 2025-10-22 | 3.24 | 3.29 | 3.21 | 3.26 | +1.18% | 967,708 |
| 2025-10-21 | 3.21 | 3.23 | 3.18 | 3.22 | -0.12% | 346,346 |
| 2025-10-20 | 3.24 | 3.25 | 3.17 | 3.23 | -0.49% | 251,959 |
| 2025-10-17 | 3.21 | 3.26 | 3.18 | 3.24 | +0.19% | 317,656 |
| 2025-10-16 | 3.20 | 3.26 | 3.20 | 3.24 | +2.93% | 339,627 |
| 2025-10-15 | 3.14 | 3.16 | 3.12 | 3.14 | +0.38% | 325,947 |
| 2025-10-14 | 3.16 | 3.18 | 3.13 | 3.13 | -1.14% | 225,857 |
| 2025-10-13 | 3.16 | 3.19 | 3.15 | 3.17 | +0.96% | 270,615 |
| 2025-10-10 | 3.15 | 3.21 | 3.14 | 3.14 | -0.95% | 314,390 |
| 2025-10-09 | 3.16 | 3.20 | 3.15 | 3.17 | -0.13% | 341,398 |
| 2025-10-08 | 3.17 | 3.19 | 3.13 | 3.17 | -0.44% | 575,970 |
| 2025-10-07 | 3.28 | 3.30 | 3.19 | 3.19 | -3.86% | 535,904 |
| 2025-10-06 | 3.32 | 3.35 | 3.27 | 3.31 | -0.84% | 415,742 |
| 2025-10-03 | 3.30 | 3.35 | 3.29 | 3.34 | +1.46% | 386,465 |
| 2025-10-02 | 3.30 | 3.34 | 3.23 | 3.29 | +0.12% | 261,591 |
| 2025-10-01 | 3.28 | 3.30 | 3.26 | 3.29 | -0.06% | 271,262 |
| 2025-09-30 | 3.33 | 3.33 | 3.28 | 3.29 | -1.14% | 376,741 |
| 2025-09-29 | 3.34 | 3.35 | 3.32 | 3.33 | +0.18% | 155,663 |
| 2025-09-26 | 3.29 | 3.35 | 3.29 | 3.32 | +0.30% | 303,877 |
| 2025-09-25 | 3.32 | 3.38 | 3.31 | 3.31 | -1.72% | 173,383 |
| 2025-09-24 | 3.42 | 3.42 | 3.32 | 3.37 | -1.11% | 205,213 |
| 2025-09-23 | 3.32 | 3.43 | 3.32 | 3.41 | +2.28% | 384,866 |
| 2025-09-22 | 3.33 | 3.36 | 3.31 | 3.33 | -0.83% | 269,462 |
| 2025-09-19 | 3.39 | 3.44 | 3.36 | 3.36 | -0.36% | 939,363 |
| 2025-09-18 | 3.38 | 3.42 | 3.35 | 3.37 | -0.53% | 329,175 |
| 2025-09-17 | 3.33 | 3.39 | 3.32 | 3.39 | +2.11% | 247,610 |
| 2025-09-16 | 3.30 | 3.35 | 3.30 | 3.32 | +0.12% | 291,213 |
| 2025-09-15 | 3.38 | 3.40 | 3.32 | 3.32 | -1.83% | 234,166 |
| 2025-09-12 | 3.43 | 3.44 | 3.35 | 3.38 | -1.23% | 193,455 |
| 2025-09-11 | 3.40 | 3.42 | 3.39 | 3.42 | +0.94% | 194,243 |
| 2025-09-10 | 3.36 | 3.42 | 3.35 | 3.39 | -0.70% | 192,005 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+7.74%). Peor mes: Nov (-11.60%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Gestamp Automocion SA (GEST.MC)?
2.90 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de GEST.MC?
Máximo de 3.46 y mínimo de 2.76 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Gestamp Automocion SA?
Históricamente, el mes más fuerte de GEST.MC ha sido Jul (media +7.74%) y el más débil Nov (media -11.60%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.