Mercados españoles cerrados en 26 mins

AMETEK, Inc. (AME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,95-0,09 (-0,05%)
A partir del 11:03AM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024178,83179,13178,00178,95178,95150.425
15 abr 2024182,34182,81178,55179,04179,04919.400
12 abr 2024178,63180,11178,12179,71179,71826.300
11 abr 2024179,97181,35178,59180,50180,50845.000
10 abr 2024178,96181,69178,04179,75179,751.376.000
09 abr 2024181,20181,56178,82181,18181,18749.100
08 abr 2024182,36182,99180,75180,92180,92659.800
05 abr 2024180,64182,66179,79182,22182,22763.700
04 abr 2024182,36182,85179,00179,34179,34845.500
03 abr 2024180,38182,50180,38181,11181,11739.600
02 abr 2024180,73181,52179,79180,37180,37921.900
01 abr 2024182,99183,00180,31180,46180,46772.500
28 mar 2024183,51183,89182,56182,90182,901.043.500
27 mar 2024182,17184,22181,79183,72183,72670.800
26 mar 2024182,00183,25181,53181,67181,67752.400
25 mar 2024183,15183,38182,40182,76182,76652.700
22 mar 2024185,03185,83182,76183,15183,15780.300
21 mar 2024184,56186,33182,73184,91184,911.051.600
20 mar 2024182,27184,21181,40184,20184,201.022.000
19 mar 2024181,80182,82181,43181,93181,93963.700
18 mar 2024182,33183,71182,00182,08182,08699.800
15 mar 2024180,34182,97180,34181,52181,521.255.200
14 mar 2024182,07182,38180,81181,62181,62664.300
13 mar 2024181,82182,22180,66181,53181,531.182.700
12 mar 2024180,91182,35180,33181,83181,83696.900
11 mar 2024180,80181,31178,92180,86180,86582.600
08 mar 2024181,79182,72181,09181,44181,44648.100
07 mar 2024181,37182,21180,72181,58181,58620.400
07 mar 20240.28 Dividendo
06 mar 2024180,17181,28179,59180,36180,08819.800
05 mar 2024180,67180,85178,41179,45179,17630.000
04 mar 2024181,12182,17180,68181,10180,82850.200
01 mar 2024180,11181,41179,54180,68180,401.534.700
29 feb 2024178,81180,74178,24180,18179,901.819.600
28 feb 2024178,00179,67177,31178,72178,44544.800
27 feb 2024179,28179,54176,69177,77177,49781.100
26 feb 2024178,28180,12177,77178,89178,611.163.500
23 feb 2024178,79179,23177,03178,20177,92964.700
22 feb 2024176,40178,67176,28178,21177,93835.300
21 feb 2024174,75175,66173,24174,80174,53847.000
20 feb 2024172,99175,37172,51174,81174,541.311.700
16 feb 2024173,65175,00173,32173,89173,621.016.400
15 feb 2024174,21174,94171,35173,74173,471.526.000
14 feb 2024168,79173,79168,50173,41173,142.079.300
13 feb 2024166,44168,13164,62168,04167,781.969.300
12 feb 2024168,80169,30167,63168,42168,16882.200
09 feb 2024166,41168,61166,41168,50168,24814.700
08 feb 2024167,60167,83165,55166,30166,04976.400
07 feb 2024166,67168,64166,12166,73166,471.098.400
06 feb 2024167,96167,96163,79166,08165,821.559.300
05 feb 2024166,09167,58164,78166,99166,731.396.300
02 feb 2024165,35168,54164,66167,44167,181.301.000
01 feb 2024163,51165,90162,36165,87165,611.206.800
31 ene 2024165,76165,76161,93162,05161,801.043.900
30 ene 2024165,14166,64164,51165,87165,61855.600
29 ene 2024162,77165,37162,71165,33165,07982.200
26 ene 2024164,66164,97163,32163,52163,27426.900
25 ene 2024164,06164,52163,15164,12163,87584.700
24 ene 2024166,36166,65162,50162,74162,49802.600
23 ene 2024163,64165,26162,43165,12164,86970.300
22 ene 2024162,78163,95162,29163,16162,911.300.400
19 ene 2024162,59162,92161,47162,03161,781.304.400
18 ene 2024160,30162,46160,00162,31162,061.013.800
17 ene 2024162,65163,46159,99160,07159,821.011.500
16 ene 2024163,21163,76161,44163,61163,361.040.700
12 ene 2024164,92165,00162,78163,44163,19801.000
11 ene 2024165,00165,49162,85163,93163,68631.900
10 ene 2024163,20163,84162,11163,68163,43638.300
09 ene 2024161,40163,20160,11163,00162,75822.400
08 ene 2024160,85162,06159,93161,88161,63638.500
05 ene 2024159,98160,94159,28160,74160,49554.100
04 ene 2024161,14161,81160,35160,48160,23697.900
03 ene 2024162,58162,58160,03160,60160,351.033.700
02 ene 2024163,76164,58161,95162,87162,62798.500
29 dic 2023164,92165,52164,21164,89164,63560.800
28 dic 2023164,58165,42164,27165,12164,86501.500
27 dic 2023164,70165,11164,10164,54164,28664.600
26 dic 2023164,49165,26164,32164,90164,64577.000
22 dic 2023164,39165,04163,57164,20163,95413.600
21 dic 2023162,64163,79162,07163,69163,44500.400
20 dic 2023162,70164,47161,72161,82161,57720.300
19 dic 2023163,98164,16162,79163,39163,14717.300
18 dic 2023163,40163,59162,09163,25163,00571.700
15 dic 2023163,17164,55162,40163,13162,881.451.300
14 dic 2023162,72164,55162,02164,07163,821.444.000
13 dic 2023161,80162,08159,61161,49161,241.290.800
12 dic 2023158,14161,99157,68161,34161,091.358.800
11 dic 2023157,97159,39157,63157,73157,491.612.400
08 dic 2023156,44157,69156,34157,16156,921.256.000
07 dic 2023156,21156,29154,69155,91155,671.028.500
07 dic 20230.25 Dividendo
06 dic 2023156,50157,55155,78156,48155,991.080.400
05 dic 2023156,96156,96155,31155,50155,01657.200
04 dic 2023156,17157,32155,57157,29156,791.394.500
01 dic 2023155,55157,37154,81157,05156,56691.000
30 nov 2023153,62155,39152,51155,23154,741.477.100
29 nov 2023153,68154,08152,43152,88152,40710.100
28 nov 2023153,52154,40152,45152,53152,05555.100
27 nov 2023154,90154,90153,58154,06153,58813.600
24 nov 2023156,07156,40155,50156,18155,69248.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...