Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.336,70 +37,40 (+0,33%) Euro Stoxx 50
5.052,78 -19,67 (-0,39%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,34 +0,07 (+0,08%) Oro
2.387,40 +1,90 (+0,08%) Bitcoin EUR
61.152,63 +14,85 (+0,02%)
Amadeus IT Group, S.A. (AI3A.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | 80 |
| 16 may 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
| 15 may 2024 | 64,30 | 64,30 | 63,94 | 63,94 | 63,94 | 1 |
| 14 may 2024 | 62,98 | 64,06 | 62,98 | 64,06 | 64,06 | 20 |
| 13 may 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 10 may 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | 64 |
| 09 may 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
| 08 may 2024 | 58,68 | 62,10 | 58,68 | 62,10 | 62,10 | 8 |
| 07 may 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
| 06 may 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
| 03 may 2024 | 60,86 | 60,86 | 60,00 | 60,00 | 60,00 | 11 |
| 02 may 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
| 30 abr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
| 29 abr 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
| 26 abr 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
| 25 abr 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
| 24 abr 2024 | 59,20 | 59,22 | 58,92 | 59,22 | 59,22 | 101 |
| 23 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
| 22 abr 2024 | 57,92 | 58,60 | 57,92 | 58,18 | 58,18 | 276 |
| 19 abr 2024 | 56,48 | 57,24 | 56,48 | 57,24 | 57,24 | 185 |
| 18 abr 2024 | 56,44 | 56,86 | 56,44 | 56,86 | 56,86 | 30 |
| 17 abr 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
| 16 abr 2024 | 55,54 | 55,66 | 55,54 | 55,66 | 55,66 | 25 |
| 15 abr 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | 100 |
| 12 abr 2024 | 58,22 | 58,36 | 56,72 | 56,72 | 56,72 | 209 |
| 11 abr 2024 | 58,20 | 58,20 | 57,90 | 57,90 | 57,90 | 135 |
| 10 abr 2024 | 57,10 | 58,30 | 57,10 | 58,30 | 58,30 | 4 |
| 09 abr 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
| 08 abr 2024 | 56,76 | 57,22 | 56,76 | 57,22 | 57,22 | 35 |
| 05 abr 2024 | 56,90 | 57,22 | 56,26 | 57,16 | 57,16 | 239 |
| 04 abr 2024 | 57,40 | 57,48 | 57,40 | 57,48 | 57,48 | 1 |
| 03 abr 2024 | 57,68 | 57,86 | 57,68 | 57,86 | 57,86 | 1 |
| 02 abr 2024 | 59,50 | 59,50 | 58,70 | 58,88 | 58,88 | 375 |
| 28 mar 2024 | 59,20 | 60,00 | 59,20 | 60,00 | 60,00 | 1 |
| 27 mar 2024 | 58,34 | 59,08 | 58,34 | 59,08 | 59,08 | 75 |
| 26 mar 2024 | 58,70 | 59,00 | 58,70 | 59,00 | 59,00 | 2 |
| 25 mar 2024 | 59,08 | 59,08 | 58,68 | 58,68 | 58,68 | 40 |
| 22 mar 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
| 21 mar 2024 | 57,74 | 58,60 | 57,74 | 58,60 | 58,60 | 160 |
| 20 mar 2024 | 57,36 | 57,36 | 56,70 | 57,16 | 57,16 | 142 |
| 19 mar 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
| 18 mar 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | 200 |
| 15 mar 2024 | 57,48 | 57,48 | 57,30 | 57,30 | 57,30 | 1 |
| 14 mar 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
| 13 mar 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
| 12 mar 2024 | 57,14 | 57,92 | 57,14 | 57,92 | 57,92 | 221 |
| 11 mar 2024 | 57,26 | 57,26 | 57,08 | 57,08 | 57,08 | 41 |
| 08 mar 2024 | 57,12 | 57,80 | 57,12 | 57,80 | 57,80 | 59 |
| 07 mar 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
| 06 mar 2024 | 57,18 | 58,20 | 57,18 | 58,20 | 58,20 | 8 |
| 05 mar 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
| 04 mar 2024 | 56,78 | 56,78 | 56,74 | 56,74 | 56,74 | 160 |
| 01 mar 2024 | 56,30 | 56,96 | 56,30 | 56,96 | 56,96 | 200 |
| 29 feb 2024 | 57,98 | 57,98 | 55,22 | 56,14 | 56,14 | 409 |
| 28 feb 2024 | 59,12 | 59,86 | 57,68 | 57,68 | 57,68 | 522 |
| 27 feb 2024 | 59,52 | 59,52 | 59,32 | 59,50 | 59,50 | 221 |
| 26 feb 2024 | 59,92 | 59,92 | 59,76 | 59,76 | 59,76 | 301 |
| 23 feb 2024 | 61,12 | 61,12 | 60,50 | 60,50 | 60,50 | 1 |
| 22 feb 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 21 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 20 feb 2024 | 60,72 | 61,16 | 60,72 | 61,16 | 61,16 | 253 |
| 19 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
| 16 feb 2024 | 61,44 | 61,44 | 60,80 | 60,80 | 60,80 | 1 |
| 15 feb 2024 | 62,34 | 62,34 | 61,40 | 61,40 | 61,40 | 50 |
| 14 feb 2024 | 62,02 | 62,16 | 62,02 | 62,16 | 62,16 | 1 |
| 13 feb 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 12 feb 2024 | 63,44 | 63,44 | 63,36 | 63,36 | 63,36 | 40 |
| 09 feb 2024 | 64,12 | 64,16 | 64,12 | 64,16 | 64,16 | 40 |
| 08 feb 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
| 07 feb 2024 | 64,04 | 64,08 | 64,04 | 64,08 | 64,08 | 3 |
| 06 feb 2024 | 64,00 | 64,00 | 63,54 | 63,64 | 63,64 | 120 |
| 05 feb 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 02 feb 2024 | 64,54 | 65,36 | 64,54 | 65,36 | 65,36 | 20 |
| 01 feb 2024 | 64,50 | 64,56 | 64,50 | 64,56 | 64,56 | 5 |
| 31 ene 2024 | 65,14 | 65,14 | 65,10 | 65,10 | 65,10 | 160 |
| 30 ene 2024 | 65,72 | 66,06 | 65,72 | 66,06 | 66,06 | 72 |
| 29 ene 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 66,00 | - |
| 26 ene 2024 | 65,38 | 66,26 | 65,38 | 66,26 | 66,26 | 70 |
| 25 ene 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
| 24 ene 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
| 23 ene 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
| 22 ene 2024 | 64,80 | 65,16 | 64,80 | 65,16 | 65,16 | 1 |
| 19 ene 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
| 18 ene 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 17 ene 2024 | 62,86 | 62,86 | 62,80 | 62,80 | 62,80 | 182 |
| 16 ene 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 16 ene 2024 | 0.44 Dividendo | |||||
| 15 ene 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 63,68 | - |
| 12 ene 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 63,68 | - |
| 11 ene 2024 | 64,84 | 64,84 | 64,26 | 64,26 | 63,82 | 71 |
| 10 ene 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 62,81 | - |
| 09 ene 2024 | 63,58 | 63,74 | 63,58 | 63,74 | 63,30 | 100 |
| 08 ene 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 62,81 | - |
| 05 ene 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,06 | - |
| 04 ene 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,44 | - |
| 03 ene 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 63,74 | - |
| 02 ene 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 64,55 | - |
| 29 dic 2023 | 64,88 | 64,88 | 64,88 | 64,88 | 64,43 | - |
| 28 dic 2023 | 65,06 | 65,06 | 65,06 | 65,06 | 64,61 | - |
| 27 dic 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 64,55 | 24 |
| *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.