Mercados españoles abiertos en 6 hrs 47 min

AMETEK, Inc. (AME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,26+0,32 (+0,19%)
Al cierre: 04:00PM EDT
165,26 0,00 (0,00%)
Después del cierre: 06:11PM EDT
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 2024164,83165,52162,25165,26165,26840.090
10 sept 2024165,25165,25163,33164,94164,94797.900
09 sept 2024165,19165,50163,50164,30164,301.321.600
06 sept 2024165,43166,99163,22163,64163,64835.900
05 sept 2024166,88167,72164,47165,15165,151.002.100
04 sept 2024166,21168,20165,26167,49167,491.107.300
03 sept 2024170,26171,11165,97166,68166,681.152.600
30 ago 2024169,97171,37168,90171,05171,051.235.600
29 ago 2024169,77170,87168,73169,38169,38856.300
28 ago 2024169,00170,86167,50168,59168,59831.500
27 ago 2024168,07168,47167,19167,98167,98686.300
26 ago 2024168,18169,58166,85168,32168,32635.100
23 ago 2024165,92167,91165,51167,39167,39999.300
22 ago 2024165,95167,37164,96165,22165,221.060.800
21 ago 2024164,89166,82164,65165,89165,89791.400
20 ago 2024164,84165,86164,39164,86164,861.031.500
19 ago 2024162,95164,81162,72164,67164,67938.900
16 ago 2024162,50163,54161,74162,69162,691.039.500
15 ago 2024163,83166,32162,46163,15163,15879.900
14 ago 2024161,16162,96160,77161,48161,481.008.100
13 ago 2024160,63162,18158,87161,31161,311.282.200
12 ago 2024160,78162,57159,94160,76160,762.157.300
09 ago 2024158,82160,89156,98159,52159,521.812.800
08 ago 2024157,70159,32156,09158,85158,851.666.800
07 ago 2024158,30160,25156,24156,83156,832.319.300
06 ago 2024155,21159,61155,12156,98156,981.820.500
05 ago 2024150,50156,65149,03154,69154,693.114.100
02 ago 2024157,65157,65150,46152,74152,744.082.200
01 ago 2024165,00167,00156,54159,13159,134.505.900
31 jul 2024174,55175,97173,12173,48173,481.143.800
30 jul 2024172,73174,57170,96172,35172,35878.300
29 jul 2024172,17173,22171,56171,90171,90882.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...