Mercados españoles cerrados

AMETEK, Inc. (AME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,31+2,13 (+1,67%)
Al cierre: 04:00PM EDT
129,83 +0,52 (+0,40%)
Después del cierre: 07:10PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022127,72129,36127,19129,31129,311.043.200
11 ago 2022128,15128,89126,91127,18127,18851.100
10 ago 2022127,23127,48126,23127,06127,06887.200
09 ago 2022125,03125,39124,08124,84124,84775.100
08 ago 2022127,20127,34125,47125,66125,66985.500
05 ago 2022124,56126,34124,19126,25126,25790.300
04 ago 2022126,37126,58125,32125,38125,38790.800
03 ago 2022125,74126,85125,34126,24126,241.387.800
02 ago 2022131,93131,93124,36124,81124,811.957.100
01 ago 2022122,53123,26121,74122,38122,381.498.400
29 jul 2022120,86123,76119,89123,50123,501.120.500
28 jul 2022119,48120,93118,13120,65120,65808.400
27 jul 2022116,82119,14116,24118,60118,60751.500
26 jul 2022115,50116,32114,84116,13116,13751.300
25 jul 2022115,46116,16114,53115,50115,50710.000
22 jul 2022116,14116,47114,62115,33115,33804.600
21 jul 2022113,87115,68113,36115,63115,63692.300
20 jul 2022113,15114,10112,50113,82113,82726.100
19 jul 2022110,32113,13109,97112,90112,901.321.000
18 jul 2022111,94112,40108,83109,10109,101.016.700
15 jul 2022111,18111,75110,00111,70111,70838.800
14 jul 2022107,83109,97106,98109,73109,731.033.600
13 jul 2022108,58110,46108,26109,58109,58780.000
12 jul 2022111,71112,89109,92110,26110,26933.400
11 jul 2022110,28112,64109,85111,93111,93945.700
08 jul 2022113,48113,48111,54112,35112,35809.800
07 jul 2022112,77113,65112,26113,41113,411.075.400
06 jul 2022111,94113,33110,68112,34112,341.036.300
05 jul 2022110,19111,51108,80111,40111,401.069.300
01 jul 2022109,80111,76109,53111,46111,46908.200
30 jun 2022109,19110,84108,45109,89109,891.210.000
29 jun 2022110,43110,75108,60110,54110,54962.700
28 jun 2022113,12113,71109,91110,12110,12998.400
27 jun 2022113,89113,89112,24112,71112,71831.500
24 jun 2022110,00113,58109,84113,50113,501.245.000
23 jun 2022108,61109,24106,97108,96108,96959.500
22 jun 2022106,76109,69106,76108,51108,51902.600
21 jun 2022108,33108,88107,45108,29108,29885.400
17 jun 2022107,84108,54106,17107,14107,142.074.900
16 jun 2022110,09110,24107,82108,23108,231.639.400
15 jun 2022112,36113,68110,75112,28112,28914.400
14 jun 2022111,93112,68110,15111,34111,341.372.300
13 jun 2022112,96114,18111,28111,71111,711.606.800
10 jun 2022117,15117,64115,41115,46115,46658.100
09 jun 2022120,61121,64118,77118,82118,821.220.500
09 jun 20220.22 Dividendo
08 jun 2022123,17123,47121,58121,75121,53683.700
07 jun 2022121,59123,67121,21123,67123,451.153.100
06 jun 2022123,33123,57122,05122,43122,21695.900
03 jun 2022122,19122,83121,79122,41122,191.660.100
02 jun 2022121,33123,21120,26123,21122,99900.200
01 jun 2022122,06122,42119,49120,43120,21781.000
31 may 2022121,28122,39119,61121,47121,251.467.600
27 may 2022121,79122,46121,23122,46122,24613.900
26 may 2022119,32121,08119,13120,44120,22663.400
25 may 2022118,03118,48116,44118,05117,84935.600
24 may 2022118,46118,89116,43118,49118,28760.200
23 may 2022118,76119,39117,25119,14118,92889.700
20 may 2022117,29117,57115,28117,36117,151.021.900
19 may 2022115,13118,15114,37116,71116,50988.200
18 may 2022120,57120,76116,01116,37116,161.458.900
17 may 2022122,08122,34120,81121,45121,231.282.000
16 may 2022120,45121,07118,42120,27120,05902.100
13 may 2022121,07122,49120,00121,04120,821.446.400
12 may 2022120,02121,43118,28120,41120,191.221.600
11 may 2022120,83122,54119,52120,44120,221.350.000
10 may 2022122,99123,54120,33120,89120,671.555.300
09 may 2022121,81123,15120,87121,84121,621.684.500
06 may 2022121,24123,97118,94123,13122,911.779.600
05 may 2022125,92126,48121,34122,17121,951.278.200
04 may 2022124,92127,38123,46127,13126,901.168.800
03 may 2022124,86127,00123,23124,31124,092.369.000
02 may 2022126,07127,00123,37126,32126,092.039.600
29 abr 2022127,39129,20125,99126,26126,031.667.500
28 abr 2022127,40128,67125,60128,13127,901.582.700
27 abr 2022125,31127,62125,31126,38126,151.046.700
26 abr 2022127,01128,14125,28125,33125,10735.900
25 abr 2022126,97127,86124,19127,65127,421.106.600
22 abr 2022131,41131,41127,02127,17126,941.211.700
21 abr 2022133,49133,91131,67132,25132,01837.200
20 abr 2022131,44133,68131,44132,11131,87869.900
19 abr 2022127,73130,25127,59130,13129,89783.300
18 abr 2022127,06128,33126,35127,28127,05581.800
14 abr 2022130,00130,41127,05127,05126,822.247.100
13 abr 2022128,12129,94128,12129,54129,31825.100
12 abr 2022130,35132,19128,20128,69128,46909.800
11 abr 2022131,35132,40129,83129,88129,65963.100
08 abr 2022132,49133,66131,64131,82131,58850.300
07 abr 2022131,56132,80130,81132,30132,061.024.100
06 abr 2022130,41132,38130,38131,93131,691.026.300
05 abr 2022134,00134,56131,52131,79131,551.212.600
04 abr 2022134,67134,84133,05134,00133,76880.600
01 abr 2022134,21134,77132,62134,38134,14795.100
31 mar 2022135,13136,50133,14133,18132,941.068.100
30 mar 2022135,54136,24135,06135,43135,19886.100
29 mar 2022134,71136,71134,07135,97135,72838.700
28 mar 2022133,45134,05132,40133,67133,43576.800
25 mar 2022132,87133,61132,28133,56133,32799.000
24 mar 2022133,17133,64132,19132,50132,26869.700
23 mar 2022133,93134,54132,41132,55132,31866.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...