Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.311,22 +2.129,30 (+4,08%)
AMETEK, Inc. (AME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 167,64 | 169,08 | 167,10 | 167,51 | 167,51 | 920.600 |
| 12 sept 2024 | 165,19 | 167,84 | 163,89 | 166,89 | 166,89 | 1.106.500 |
| 11 sept 2024 | 164,83 | 165,52 | 162,25 | 165,26 | 165,26 | 1.553.400 |
| 10 sept 2024 | 165,25 | 165,25 | 163,33 | 164,94 | 164,94 | 797.900 |
| 09 sept 2024 | 165,19 | 165,50 | 163,50 | 164,30 | 164,30 | 1.321.600 |
| 06 sept 2024 | 165,43 | 166,99 | 163,22 | 163,64 | 163,64 | 835.900 |
| 05 sept 2024 | 166,88 | 167,72 | 164,47 | 165,15 | 165,15 | 1.002.100 |
| 04 sept 2024 | 166,21 | 168,20 | 165,26 | 167,49 | 167,49 | 1.107.300 |
| 03 sept 2024 | 170,26 | 171,11 | 165,97 | 166,68 | 166,68 | 1.152.600 |
| 30 ago 2024 | 169,97 | 171,37 | 168,90 | 171,05 | 171,05 | 1.235.600 |
| 29 ago 2024 | 169,77 | 170,87 | 168,73 | 169,38 | 169,38 | 856.300 |
| 28 ago 2024 | 169,00 | 170,86 | 167,50 | 168,59 | 168,59 | 831.500 |
| 27 ago 2024 | 168,07 | 168,47 | 167,19 | 167,98 | 167,98 | 686.300 |
| 26 ago 2024 | 168,18 | 169,58 | 166,85 | 168,32 | 168,32 | 635.100 |
| 23 ago 2024 | 165,92 | 167,91 | 165,51 | 167,39 | 167,39 | 999.300 |
| 22 ago 2024 | 165,95 | 167,37 | 164,96 | 165,22 | 165,22 | 1.060.800 |
| 21 ago 2024 | 164,89 | 166,82 | 164,65 | 165,89 | 165,89 | 791.400 |
| 20 ago 2024 | 164,84 | 165,86 | 164,39 | 164,86 | 164,86 | 1.031.500 |
| 19 ago 2024 | 162,95 | 164,81 | 162,72 | 164,67 | 164,67 | 938.900 |
| 16 ago 2024 | 162,50 | 163,54 | 161,74 | 162,69 | 162,69 | 1.039.500 |
| 15 ago 2024 | 163,83 | 166,32 | 162,46 | 163,15 | 163,15 | 879.900 |
| 14 ago 2024 | 161,16 | 162,96 | 160,77 | 161,48 | 161,48 | 1.008.100 |
| 13 ago 2024 | 160,63 | 162,18 | 158,87 | 161,31 | 161,31 | 1.282.200 |
| 12 ago 2024 | 160,78 | 162,57 | 159,94 | 160,76 | 160,76 | 2.157.300 |
| 09 ago 2024 | 158,82 | 160,89 | 156,98 | 159,52 | 159,52 | 1.812.800 |
| 08 ago 2024 | 157,70 | 159,32 | 156,09 | 158,85 | 158,85 | 1.666.800 |
| 07 ago 2024 | 158,30 | 160,25 | 156,24 | 156,83 | 156,83 | 2.319.300 |
| 06 ago 2024 | 155,21 | 159,61 | 155,12 | 156,98 | 156,98 | 1.820.500 |
| 05 ago 2024 | 150,50 | 156,65 | 149,03 | 154,69 | 154,69 | 3.114.100 |
| 02 ago 2024 | 157,65 | 157,65 | 150,46 | 152,74 | 152,74 | 4.082.200 |
| 01 ago 2024 | 165,00 | 167,00 | 156,54 | 159,13 | 159,13 | 4.505.900 |
| 31 jul 2024 | 174,55 | 175,97 | 173,12 | 173,48 | 173,48 | 1.143.800 |
| 30 jul 2024 | 172,73 | 174,57 | 170,96 | 172,35 | 172,35 | 878.300 |
| 29 jul 2024 | 172,17 | 173,22 | 171,56 | 171,90 | 171,90 | 882.800 |
| 26 jul 2024 | 170,62 | 174,03 | 169,93 | 172,27 | 172,27 | 864.600 |
| 25 jul 2024 | 167,29 | 171,61 | 166,56 | 168,52 | 168,52 | 725.700 |
| 24 jul 2024 | 171,14 | 171,23 | 166,88 | 166,95 | 166,95 | 925.000 |
| 23 jul 2024 | 172,16 | 173,43 | 171,71 | 171,87 | 171,87 | 814.100 |
| 22 jul 2024 | 170,83 | 173,11 | 169,51 | 172,97 | 172,97 | 782.700 |
| 19 jul 2024 | 173,02 | 173,02 | 169,12 | 169,16 | 169,16 | 887.000 |
| 18 jul 2024 | 174,15 | 175,52 | 171,57 | 171,73 | 171,73 | 1.031.400 |
| 17 jul 2024 | 175,80 | 177,37 | 174,89 | 175,03 | 175,03 | 1.060.200 |
| 16 jul 2024 | 173,03 | 177,04 | 172,51 | 176,01 | 176,01 | 1.505.500 |
| 15 jul 2024 | 169,60 | 172,97 | 169,12 | 172,11 | 172,11 | 1.259.200 |
| 12 jul 2024 | 170,63 | 172,13 | 169,06 | 169,52 | 169,52 | 874.100 |
| 11 jul 2024 | 166,47 | 170,77 | 166,07 | 169,32 | 169,32 | 1.099.900 |
| 10 jul 2024 | 164,14 | 166,18 | 163,93 | 165,87 | 165,87 | 847.600 |
| 09 jul 2024 | 165,01 | 165,61 | 163,89 | 164,13 | 164,13 | 1.492.700 |
| 08 jul 2024 | 166,55 | 167,49 | 164,39 | 164,50 | 164,50 | 1.903.700 |
| 05 jul 2024 | 166,40 | 166,83 | 164,40 | 165,65 | 165,65 | 787.800 |
| 03 jul 2024 | 166,62 | 167,50 | 166,11 | 166,30 | 166,30 | 531.300 |
| 02 jul 2024 | 165,36 | 166,51 | 164,72 | 166,10 | 166,10 | 705.700 |
| 01 jul 2024 | 168,06 | 168,09 | 165,20 | 165,57 | 165,57 | 953.300 |
| 28 jun 2024 | 166,81 | 167,88 | 165,68 | 166,71 | 166,71 | 1.750.000 |
| 27 jun 2024 | 166,57 | 167,95 | 165,90 | 166,47 | 166,47 | 1.169.300 |
| 26 jun 2024 | 168,00 | 168,00 | 166,41 | 166,58 | 166,58 | 761.500 |
| 25 jun 2024 | 170,96 | 171,23 | 167,69 | 168,72 | 168,72 | 687.900 |
| 24 jun 2024 | 169,57 | 172,00 | 168,79 | 171,46 | 171,46 | 1.132.800 |
| 21 jun 2024 | 169,08 | 169,74 | 166,35 | 168,67 | 168,67 | 1.601.100 |
| 20 jun 2024 | 170,44 | 170,75 | 168,30 | 168,52 | 168,52 | 1.248.400 |
| 18 jun 2024 | 168,35 | 171,09 | 167,58 | 170,90 | 170,90 | 1.660.900 |
| 17 jun 2024 | 166,24 | 169,03 | 165,79 | 168,52 | 168,52 | 1.486.900 |
| 14 jun 2024 | 171,82 | 172,05 | 164,54 | 167,02 | 167,02 | 1.875.900 |
| 14 jun 2024 | 0.28 Dividendo | |||||
| 13 jun 2024 | 174,27 | 174,86 | 172,53 | 173,92 | 173,64 | 811.100 |
| 12 jun 2024 | 174,21 | 176,06 | 173,18 | 173,71 | 173,43 | 1.172.000 |
| 11 jun 2024 | 172,25 | 172,63 | 171,32 | 172,53 | 172,25 | 1.315.200 |
| 10 jun 2024 | 169,78 | 173,42 | 169,78 | 173,00 | 172,72 | 1.677.400 |
| 07 jun 2024 | 168,79 | 170,50 | 168,22 | 170,00 | 169,73 | 1.265.400 |
| 06 jun 2024 | 168,72 | 169,18 | 167,48 | 168,69 | 168,42 | 1.222.100 |
| 05 jun 2024 | 167,60 | 168,71 | 166,99 | 168,65 | 168,38 | 875.600 |
| 04 jun 2024 | 165,81 | 166,94 | 164,51 | 166,87 | 166,60 | 970.700 |
| 03 jun 2024 | 170,00 | 170,26 | 164,83 | 166,21 | 165,94 | 1.301.900 |
| 31 may 2024 | 167,94 | 169,97 | 166,09 | 169,58 | 169,31 | 2.005.800 |
| 30 may 2024 | 166,64 | 168,24 | 166,24 | 167,69 | 167,42 | 1.036.800 |
| 29 may 2024 | 167,15 | 168,59 | 166,19 | 166,71 | 166,44 | 1.281.800 |
| 28 may 2024 | 173,70 | 174,42 | 168,21 | 168,31 | 168,04 | 1.211.400 |
| 24 may 2024 | 173,28 | 173,87 | 172,66 | 173,66 | 173,38 | 1.030.700 |
| 23 may 2024 | 175,38 | 176,06 | 172,62 | 172,72 | 172,44 | 1.480.400 |
| 22 may 2024 | 171,30 | 174,47 | 170,55 | 174,13 | 173,85 | 1.785.500 |
| 21 may 2024 | 168,14 | 169,39 | 167,36 | 169,13 | 168,86 | 1.044.300 |
| 20 may 2024 | 167,08 | 169,54 | 166,66 | 168,60 | 168,33 | 959.900 |
| 17 may 2024 | 168,33 | 168,33 | 166,27 | 166,80 | 166,53 | 1.678.600 |
| 16 may 2024 | 169,20 | 170,08 | 167,82 | 167,91 | 167,64 | 978.200 |
| 15 may 2024 | 169,53 | 170,98 | 169,21 | 169,63 | 169,36 | 1.137.000 |
| 14 may 2024 | 170,00 | 170,95 | 168,30 | 168,53 | 168,26 | 1.400.200 |
| 13 may 2024 | 171,26 | 171,56 | 169,80 | 170,10 | 169,83 | 826.600 |
| 10 may 2024 | 171,01 | 171,57 | 170,39 | 170,80 | 170,53 | 1.193.700 |
| 09 may 2024 | 169,28 | 171,27 | 168,86 | 169,90 | 169,63 | 1.266.300 |
| 08 may 2024 | 169,19 | 169,84 | 168,30 | 169,14 | 168,87 | 988.100 |
| 07 may 2024 | 168,21 | 169,91 | 168,21 | 169,58 | 169,31 | 1.008.500 |
| 06 may 2024 | 167,00 | 169,23 | 166,92 | 168,05 | 167,78 | 1.468.600 |
| 03 may 2024 | 163,70 | 166,88 | 162,78 | 166,56 | 166,29 | 2.065.100 |
| 02 may 2024 | 170,00 | 171,13 | 161,96 | 163,34 | 163,08 | 2.896.000 |
| 01 may 2024 | 174,22 | 176,22 | 173,56 | 173,98 | 173,70 | 1.268.000 |
| 30 abr 2024 | 177,69 | 178,08 | 174,38 | 174,66 | 174,38 | 1.138.300 |
| 29 abr 2024 | 177,81 | 178,46 | 176,88 | 177,69 | 177,40 | 689.500 |
| 26 abr 2024 | 178,16 | 179,01 | 177,45 | 177,51 | 177,22 | 637.900 |
| 25 abr 2024 | 177,13 | 178,78 | 176,37 | 177,93 | 177,64 | 998.700 |
| 24 abr 2024 | 180,68 | 181,14 | 177,04 | 178,22 | 177,93 | 867.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.