Mercados españoles cerrados

Amadeus IT Group, S.A. (AMADY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,35+1,82 (+2,86%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202464,5965,4664,2065,3565,3540.680
01 may 202463,6463,9563,1363,5363,5325.400
30 abr 202463,6864,0863,4263,4663,4687.000
29 abr 202463,3563,8163,3063,7663,7660.000
26 abr 202463,8564,1163,7363,8963,8963.200
25 abr 202462,8963,7962,6563,6663,6661.000
24 abr 202463,4463,9363,2163,9363,9366.700
23 abr 202462,4063,4062,4063,3163,31316.900
22 abr 202461,3861,9661,3061,7061,7045.400
19 abr 202460,9861,3460,7861,1861,1839.000
18 abr 202460,5461,1160,5260,7860,7857.700
17 abr 202460,0360,1859,6160,0260,0262.500
16 abr 202459,4059,7559,2859,5159,5182.800
15 abr 202460,4760,5159,3059,4459,44226.800
12 abr 202461,3361,7660,4660,4660,4641.100
11 abr 202462,1762,4761,7462,4162,41109.400
10 abr 202462,0162,7661,3062,6562,65307.100
09 abr 202462,1862,3261,6561,7761,7742.800
08 abr 202462,0562,5261,9562,4862,4855.700
05 abr 202460,9561,8060,9561,7561,7545.800
04 abr 202462,1062,6261,5161,7061,7053.800
03 abr 202461,7862,5061,7662,4062,40114.200
02 abr 202462,4162,5061,8962,5062,5059.300
01 abr 202463,0764,7963,0764,0864,0870.600
28 mar 202464,5764,6364,0764,1264,12161.800
27 mar 202464,1464,4263,7064,2764,27145.200
26 mar 202464,0164,0163,0463,3063,30300.400
25 mar 202463,9764,4163,6063,7063,7088.800
22 mar 202463,7464,3663,7364,0064,0060.200
21 mar 202463,6663,6763,0563,2463,24289.800
20 mar 202461,4462,4561,3862,2862,2846.100
19 mar 202462,2862,3861,9462,0462,04340.700
18 mar 202462,9763,0762,0562,0562,05395.400
15 mar 202463,1163,1862,4262,5562,5548.500
14 mar 202463,4463,4462,5862,8962,8952.400
13 mar 202464,1864,1863,5763,8963,8942.200
12 mar 202463,2663,9063,1563,7963,7961.100
11 mar 202462,4362,4961,9462,3562,3574.400
08 mar 202463,1963,2762,3262,4362,4333.400
07 mar 202463,2963,3462,6462,6962,6964.100
06 mar 202463,6664,0663,5463,6163,6156.600
05 mar 202462,1662,4461,8461,9761,97353.400
04 mar 202461,7362,0261,7061,9361,9369.700
01 mar 202461,3261,9361,2761,7061,70155.200
29 feb 202459,5261,5558,5161,5161,51416.800
28 feb 202463,3064,2861,6561,6661,6640.700
27 feb 202464,4364,8664,3964,6264,6246.100
26 feb 202464,7565,0064,6664,8664,8640.300
23 feb 202465,8765,8765,0065,2765,2748.000
22 feb 202466,3166,4966,1566,3566,3541.400
21 feb 202466,2266,5366,1166,3466,3444.700
20 feb 202466,1366,4466,0566,2866,2844.100
16 feb 202465,0665,3664,7765,3265,3284.200
15 feb 202465,7466,3865,6966,2666,2640.900
14 feb 202466,4866,9966,4666,9966,9945.900
13 feb 202466,7867,0666,1666,3566,3552.600
12 feb 202468,0068,4268,0068,0468,0423.200
09 feb 202468,7368,7368,1568,5068,5056.500
08 feb 202469,3969,4569,0869,4569,4525.600
07 feb 202469,3069,7369,1869,6669,6635.200
06 feb 202468,5769,1668,5768,9568,9530.800
05 feb 202469,1669,1668,3868,7568,7533.000
02 feb 202470,0070,0069,4969,6669,66117.400
01 feb 202470,5470,5469,7370,1270,1288.300
31 ene 202471,1771,1769,9270,0170,01429.100
30 ene 202471,2771,5070,6770,8870,8873.000
29 ene 202470,8971,4170,7271,4171,4132.000
26 ene 202472,1372,1771,7971,8771,8720.300
25 ene 202470,8771,2670,7571,1171,1117.400
24 ene 202470,9470,9470,3870,4470,4424.100
23 ene 202469,7369,8669,2569,8669,8640.400
22 ene 202471,3071,4371,0571,4071,4026.200
19 ene 202469,9270,8169,9270,8170,8129.200
18 ene 202469,4269,8669,4269,8369,8380.900
17 ene 202468,4268,7468,1468,7468,7428.300
16 ene 202468,8969,5768,8969,2969,2940.500
16 ene 20240.48 Dividendo
12 ene 202470,6270,9370,4570,4569,9722.800
11 ene 202470,0970,4969,7570,4970,0129.300
10 ene 202469,9371,1669,8371,1670,6824.800
09 ene 202469,7569,9669,2669,2668,7924.700
08 ene 202469,7570,0769,6369,9569,4723.500
05 ene 202469,1969,8269,1969,6569,1833.400
04 ene 202469,2370,1269,2369,7969,3160.700
03 ene 202469,6570,0169,2869,5869,1137.500
02 ene 202470,5870,8670,3270,3969,9132.200
29 dic 202372,2272,2271,7272,0871,5918.800
28 dic 202372,3072,3071,5571,7171,2236.900
27 dic 202372,0272,3471,9472,3071,8131.600
26 dic 202371,5572,1771,5571,7471,2530.500
22 dic 202371,7971,8071,3571,5671,0730.500
21 dic 202371,3071,6570,9871,6371,1425.000
20 dic 202371,5171,8070,6570,6670,1831.700
19 dic 202371,8372,3271,7672,3271,8331.100
18 dic 202371,7271,7271,0771,3070,8134.200
15 dic 202370,6671,2670,6670,8870,4029.000
14 dic 202371,6471,8571,2271,4670,9737.700
13 dic 202370,2271,0969,6271,0070,5230.300
12 dic 202370,7870,8970,5670,8970,4125.000
11 dic 202370,2270,3870,0770,2369,7533.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...