Mercados españoles cerrados en 2 hrs 23 min

AMETEK, Inc. (AME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
143,29+0,87 (+0,61%)
Al cierre: 04:00PM EST
142,00 -1,29 (-0,90%)
Antes de la apertura: 08:46AM EST
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2022142,99143,52141,62143,29143,291.004.800
30 nov 2022138,81142,57137,80142,42142,421.524.100
29 nov 2022139,12139,90138,21139,01139,01781.900
28 nov 2022141,65142,00138,88139,36139,36738.200
25 nov 2022142,59143,07141,95142,57142,57359.900
23 nov 2022142,00142,79140,57142,08142,08457.600
22 nov 2022141,40141,80140,31141,64141,64770.100
21 nov 2022139,42141,02138,78140,48140,48806.700
18 nov 2022139,41139,84137,73139,32139,32836.900
17 nov 2022136,89138,06135,86138,03138,03817.100
16 nov 2022138,58139,68137,39138,57138,57652.700
15 nov 2022139,46139,79137,03138,58138,581.166.000
14 nov 2022138,18139,94137,66137,78137,781.093.500
11 nov 2022141,23142,03138,24138,85138,851.386.400
10 nov 2022139,38141,07138,78140,68140,681.291.100
09 nov 2022136,54137,62135,49135,69135,69958.400
08 nov 2022136,79138,33135,80137,22137,22805.900
07 nov 2022135,43136,45134,43136,40136,401.611.800
04 nov 2022134,18135,58132,14135,25135,251.221.300
03 nov 2022128,97133,63128,57131,72131,721.204.000
02 nov 2022132,17134,56129,73130,09130,091.372.000
01 nov 2022132,45137,99129,09132,03132,031.914.000
31 oct 2022129,39130,77128,48129,66129,662.265.100
28 oct 2022125,19129,49125,00129,28129,282.182.600
27 oct 2022124,61125,82124,11124,62124,621.025.700
26 oct 2022123,97124,69122,47123,74123,74989.500
25 oct 2022120,20123,46120,05123,04123,041.115.600
24 oct 2022119,79121,17119,37120,45120,45893.600
21 oct 2022115,10119,41114,36119,18119,181.151.000
20 oct 2022117,70117,81114,25115,10115,101.395.700
19 oct 2022117,73118,91116,79117,99117,991.272.200
18 oct 2022119,41120,24117,61119,12119,121.857.600
17 oct 2022115,11117,16114,95116,96116,961.029.400
14 oct 2022116,76117,02113,13113,26113,261.040.300
13 oct 2022111,72116,04110,96115,80115,801.632.500
12 oct 2022115,40116,13113,98113,99113,991.202.700
11 oct 2022115,18116,74114,36115,06115,06778.400
10 oct 2022117,17117,28114,68115,53115,53580.100
07 oct 2022118,57118,82115,66116,29116,29940.100
06 oct 2022120,67121,45119,25119,71119,711.013.000
05 oct 2022119,99122,24119,94121,08121,081.052.000
04 oct 2022119,66121,70119,47121,12121,121.352.500
03 oct 2022115,12118,48114,61117,55117,551.019.800
30 sept 2022113,33114,94112,58113,41113,411.970.200
29 sept 2022113,39113,57112,24113,28113,28682.800
28 sept 2022112,90114,88112,18114,36114,36600.400
27 sept 2022114,85114,85110,87111,81111,81955.300
26 sept 2022114,27115,63113,11113,67113,67650.500
23 sept 2022114,91115,19112,80114,43114,43766.300
22 sept 2022117,29117,79115,41115,51115,51750.000
21 sept 2022120,02120,90117,50117,56117,56551.000
20 sept 2022119,69119,69118,09118,86118,86573.500
19 sept 2022118,02120,65118,02120,53120,53584.200
16 sept 2022120,33120,33117,88118,95118,951.480.200
15 sept 2022122,83123,56120,97121,44121,44960.800
14 sept 2022123,46124,13122,04123,06123,06921.900
13 sept 2022123,91124,93122,70123,25123,251.163.900
13 sept 20220.22 Dividendo
12 sept 2022125,97127,37125,97126,83126,611.164.300
09 sept 2022124,71126,18124,39125,78125,561.042.100
08 sept 2022121,81124,18121,38123,99123,771.048.100
07 sept 2022119,69122,88119,69122,63122,421.282.800
06 sept 2022118,04119,60116,97119,51119,302.036.700
02 sept 2022121,47122,04117,34117,83117,631.556.900
01 sept 2022119,53120,50118,83120,43120,221.002.300
31 ago 2022120,84121,62119,91120,16119,951.094.900
30 ago 2022122,53122,79119,92120,35120,14781.600
29 ago 2022121,99122,66121,29121,95121,74476.700
26 ago 2022127,68127,68122,27122,66122,45592.900
25 ago 2022127,10127,36126,01127,31127,09746.100
24 ago 2022126,59127,15125,61126,57126,35955.200
23 ago 2022125,88126,77125,38126,38126,16751.400
22 ago 2022127,16127,61125,66126,15125,93670.000
19 ago 2022129,75129,75128,43128,90128,68873.600
18 ago 2022129,97130,60129,34130,13129,90707.500
17 ago 2022128,81130,06128,38129,64129,42741.900
16 ago 2022128,88130,85128,74130,31130,08714.300
15 ago 2022128,73129,71128,07129,55129,33938.400
12 ago 2022127,72129,36127,19129,31129,091.043.200
11 ago 2022128,15128,89126,91127,18126,96851.100
10 ago 2022127,23127,48126,23127,06126,84887.200
09 ago 2022125,03125,39124,08124,84124,62775.100
08 ago 2022127,20127,34125,47125,66125,44985.500
05 ago 2022124,56126,34124,19126,25126,03790.300
04 ago 2022126,37126,58125,32125,38125,16790.800
03 ago 2022125,74126,85125,34126,24126,021.387.800
02 ago 2022131,93131,93124,36124,81124,591.957.100
01 ago 2022122,53123,26121,74122,38122,171.498.400
29 jul 2022120,86123,76119,89123,50123,291.120.500
28 jul 2022119,48120,93118,13120,65120,44808.400
27 jul 2022116,82119,14116,24118,60118,39751.500
26 jul 2022115,50116,32114,84116,13115,93751.300
25 jul 2022115,46116,16114,53115,50115,30710.000
22 jul 2022116,14116,47114,62115,33115,13804.600
21 jul 2022113,87115,68113,36115,63115,43692.300
20 jul 2022113,15114,10112,50113,82113,62726.100
19 jul 2022110,32113,13109,97112,90112,701.321.000
18 jul 2022111,94112,40108,83109,10108,911.016.700
15 jul 2022111,18111,75110,00111,70111,51838.800
14 jul 2022107,83109,97106,98109,73109,541.033.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...