Mercados españoles cerrados

AMETEK, Inc. (AME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
172,27+3,75 (+2,23%)
Al cierre: 04:00PM EDT
172,27 0,00 (0,00%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024170,62174,03169,93172,27172,27864.600
25 jul 2024167,29171,61166,56168,52168,52725.700
24 jul 2024171,14171,23166,88166,95166,95925.000
23 jul 2024172,16173,43171,71171,87171,87814.100
22 jul 2024170,83173,11169,51172,97172,97782.700
19 jul 2024173,02173,02169,12169,16169,16887.000
18 jul 2024174,15175,52171,57171,73171,731.031.400
17 jul 2024175,80177,37174,89175,03175,031.060.200
16 jul 2024173,03177,04172,51176,01176,011.505.500
15 jul 2024169,60172,97169,12172,11172,111.259.200
12 jul 2024170,63172,13169,06169,52169,52874.100
11 jul 2024166,47170,77166,07169,32169,321.099.900
10 jul 2024164,14166,18163,93165,87165,87847.600
09 jul 2024165,01165,61163,89164,13164,131.492.700
08 jul 2024166,55167,49164,39164,50164,501.903.700
05 jul 2024166,40166,83164,40165,65165,65787.800
03 jul 2024166,62167,50166,11166,30166,30531.300
02 jul 2024165,36166,51164,72166,10166,10705.700
01 jul 2024168,06168,09165,20165,57165,57953.300
28 jun 2024166,81167,88165,68166,71166,711.750.000
27 jun 2024166,57167,95165,90166,47166,471.169.300
26 jun 2024168,00168,00166,41166,58166,58761.500
25 jun 2024170,96171,23167,69168,72168,72687.900
24 jun 2024169,57172,00168,79171,46171,461.132.800
21 jun 2024169,08169,74166,35168,67168,671.601.100
20 jun 2024170,44170,75168,30168,52168,521.248.400
18 jun 2024168,35171,09167,58170,90170,901.660.900
17 jun 2024166,24169,03165,79168,52168,521.486.900
14 jun 2024171,82172,05164,54167,02167,021.875.900
14 jun 20240.28 Dividendo
13 jun 2024174,27174,86172,53173,92173,64811.100
12 jun 2024174,21176,06173,18173,71173,431.172.000
11 jun 2024172,25172,63171,32172,53172,251.315.200
10 jun 2024169,78173,42169,78173,00172,721.677.400
07 jun 2024168,79170,50168,22170,00169,731.265.400
06 jun 2024168,72169,18167,48168,69168,421.222.100
05 jun 2024167,60168,71166,99168,65168,38875.600
04 jun 2024165,81166,94164,51166,87166,60970.700
03 jun 2024170,00170,26164,83166,21165,941.301.900
31 may 2024167,94169,97166,09169,58169,312.005.800
30 may 2024166,64168,24166,24167,69167,421.036.800
29 may 2024167,15168,59166,19166,71166,441.281.800
28 may 2024173,70174,42168,21168,31168,041.211.400
24 may 2024173,28173,87172,66173,66173,381.030.700
23 may 2024175,38176,06172,62172,72172,441.480.400
22 may 2024171,30174,47170,55174,13173,851.785.500
21 may 2024168,14169,39167,36169,13168,861.044.300
20 may 2024167,08169,54166,66168,60168,33959.900
17 may 2024168,33168,33166,27166,80166,531.678.600
16 may 2024169,20170,08167,82167,91167,64978.200
15 may 2024169,53170,98169,21169,63169,361.137.000
14 may 2024170,00170,95168,30168,53168,261.400.200
13 may 2024171,26171,56169,80170,10169,83826.600
10 may 2024171,01171,57170,39170,80170,531.193.700
09 may 2024169,28171,27168,86169,90169,631.266.300
08 may 2024169,19169,84168,30169,14168,87988.100
07 may 2024168,21169,91168,21169,58169,311.008.500
06 may 2024167,00169,23166,92168,05167,781.468.600
03 may 2024163,70166,88162,78166,56166,292.065.100
02 may 2024170,00171,13161,96163,34163,082.896.000
01 may 2024174,22176,22173,56173,98173,701.268.000
30 abr 2024177,69178,08174,38174,66174,381.138.300
29 abr 2024177,81178,46176,88177,69177,40689.500
26 abr 2024178,16179,01177,45177,51177,22637.900
25 abr 2024177,13178,78176,37177,93177,64998.700
24 abr 2024180,68181,14177,04178,22177,93867.300
23 abr 2024179,10180,41178,58179,85179,56601.000
22 abr 2024178,52179,33177,22177,86177,57643.000
19 abr 2024178,14178,73176,77177,70177,41806.600
18 abr 2024179,21179,60176,71177,27176,98629.000
17 abr 2024179,45180,03177,24178,05177,76900.900
16 abr 2024178,83180,54178,00179,09178,80896.200
15 abr 2024182,34182,81178,55179,04178,75919.400
12 abr 2024178,63180,11178,12179,71179,42826.300
11 abr 2024179,97181,35178,59180,50180,21845.000
10 abr 2024178,96181,69178,04179,75179,461.376.000
09 abr 2024181,20181,56178,82181,18180,89749.100
08 abr 2024182,36182,99180,75180,92180,63659.800
05 abr 2024180,64182,66179,79182,22181,93763.700
04 abr 2024182,36182,85179,00179,34179,05845.500
03 abr 2024180,38182,50180,38181,11180,82739.600
02 abr 2024180,73181,52179,79180,37180,08921.900
01 abr 2024182,99183,00180,31180,46180,17772.500
28 mar 2024183,51183,89182,56182,90182,611.043.500
27 mar 2024182,17184,22181,79183,72183,42670.800
26 mar 2024182,00183,25181,53181,67181,38752.400
25 mar 2024183,15183,38182,40182,76182,47652.700
22 mar 2024185,03185,83182,76183,15182,86780.300
21 mar 2024184,56186,33182,73184,91184,611.051.600
20 mar 2024182,27184,21181,40184,20183,901.022.000
19 mar 2024181,80182,82181,43181,93181,64963.700
18 mar 2024182,33183,71182,00182,08181,79699.800
15 mar 2024180,34182,97180,34181,52181,231.255.200
14 mar 2024182,07182,38180,81181,62181,33664.300
13 mar 2024181,82182,22180,66181,53181,241.182.700
12 mar 2024180,91182,35180,33181,83181,54696.900
11 mar 2024180,80181,31178,92180,86180,57582.600
08 mar 2024181,79182,72181,09181,44181,15648.100
07 mar 2024181,37182,21180,72181,58181,29620.400
07 mar 20240.28 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...