Mercados españoles cerrados

AMETEK, Inc. (AME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
174,80-0,01 (-0,01%)
Al cierre: 04:00PM EST
174,80 0,00 (0,00%)
Después del cierre: 04:24PM EST
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 2024174,75175,65173,24174,80174,80804.622
20 feb 2024172,99175,37172,51174,81174,811.311.700
16 feb 2024173,65175,00173,32173,89173,891.016.400
15 feb 2024174,21174,94171,35173,74173,741.526.000
14 feb 2024168,79173,79168,50173,41173,412.079.300
13 feb 2024166,44168,13164,62168,04168,041.969.300
12 feb 2024168,80169,30167,63168,42168,42882.200
09 feb 2024166,41168,61166,41168,50168,50814.700
08 feb 2024167,60167,83165,55166,30166,30976.400
07 feb 2024166,67168,64166,12166,73166,731.098.400
06 feb 2024167,96167,96163,79166,08166,081.559.300
05 feb 2024166,09167,58164,78166,99166,991.396.300
02 feb 2024165,35168,54164,66167,44167,441.301.000
01 feb 2024163,51165,90162,36165,87165,871.206.800
31 ene 2024165,76165,76161,93162,05162,051.043.900
30 ene 2024165,14166,64164,51165,87165,87855.600
29 ene 2024162,77165,37162,71165,33165,33982.200
26 ene 2024164,66164,97163,32163,52163,52426.900
25 ene 2024164,06164,52163,15164,12164,12584.700
24 ene 2024166,36166,65162,50162,74162,74802.600
23 ene 2024163,64165,26162,43165,12165,12970.300
22 ene 2024162,78163,95162,29163,16163,161.300.400
19 ene 2024162,59162,92161,47162,03162,031.304.400
18 ene 2024160,30162,46160,00162,31162,311.013.800
17 ene 2024162,65163,46159,99160,07160,071.011.500
16 ene 2024163,21163,76161,44163,61163,611.040.700
12 ene 2024164,92165,00162,78163,44163,44801.000
11 ene 2024165,00165,49162,85163,93163,93631.900
10 ene 2024163,20163,84162,11163,68163,68638.300
09 ene 2024161,40163,20160,11163,00163,00822.400
08 ene 2024160,85162,06159,93161,88161,88638.500
05 ene 2024159,98160,94159,28160,74160,74554.100
04 ene 2024161,14161,81160,35160,48160,48697.900
03 ene 2024162,58162,58160,03160,60160,601.033.700
02 ene 2024163,76164,58161,95162,87162,87798.500
29 dic 2023164,92165,52164,21164,89164,89560.800
28 dic 2023164,58165,42164,27165,12165,12501.500
27 dic 2023164,70165,11164,10164,54164,54664.600
26 dic 2023164,49165,26164,32164,90164,90577.000
22 dic 2023164,39165,04163,57164,20164,20413.600
21 dic 2023162,64163,79162,07163,69163,69500.400
20 dic 2023162,70164,47161,72161,82161,82720.300
19 dic 2023163,98164,16162,79163,39163,39717.300
18 dic 2023163,40163,59162,09163,25163,25571.700
15 dic 2023163,17164,55162,40163,13163,131.451.300
14 dic 2023162,72164,55162,02164,07164,071.444.000
13 dic 2023161,80162,08159,61161,49161,491.290.800
12 dic 2023158,14161,99157,68161,34161,341.358.800
11 dic 2023157,97159,39157,63157,73157,731.612.400
08 dic 2023156,44157,69156,34157,16157,161.256.000
07 dic 2023156,21156,29154,69155,91155,911.028.500
07 dic 20230.25 Dividendo
06 dic 2023156,50157,55155,78156,48156,231.080.400
05 dic 2023156,96156,96155,31155,50155,25657.200
04 dic 2023156,17157,32155,57157,29157,041.394.500
01 dic 2023155,55157,37154,81157,05156,80691.000
30 nov 2023153,62155,39152,51155,23154,981.477.100
29 nov 2023153,68154,08152,43152,88152,64710.100
28 nov 2023153,52154,40152,45152,53152,29555.100
27 nov 2023154,90154,90153,58154,06153,81813.600
24 nov 2023156,07156,40155,50156,18155,93248.500
22 nov 2023155,61156,06154,96155,65155,40494.200
21 nov 2023154,54155,74154,27155,40155,15585.400
20 nov 2023155,85155,85154,19154,81154,56696.400
17 nov 2023154,57155,82154,21155,66155,411.107.800
16 nov 2023153,58154,81153,10153,97153,721.122.500
15 nov 2023154,68155,19152,73153,10152,861.471.600
14 nov 2023153,32155,20152,40154,73154,481.365.200
13 nov 2023150,27151,76150,04151,38151,141.193.100
10 nov 2023148,80151,25148,35150,80150,561.233.600
09 nov 2023148,87149,46147,12147,46147,221.403.500
08 nov 2023147,15148,67146,52147,90147,661.519.400
07 nov 2023142,49146,65141,65146,50146,271.858.100
06 nov 2023143,68143,92142,44143,46143,23768.600
03 nov 2023145,33145,92143,56143,70143,471.034.700
02 nov 2023143,41143,97141,26143,70143,471.208.900
01 nov 2023141,84142,96140,86142,40142,171.284.700
31 oct 2023136,89143,41136,89140,77140,551.428.600
30 oct 2023140,25140,63138,60140,12139,901.335.400
27 oct 2023139,54140,66138,86139,22139,00818.700
26 oct 2023141,40141,91139,69139,84139,62810.600
25 oct 2023140,55141,10139,05139,66139,44825.800
24 oct 2023142,27142,27140,32140,97140,74745.400
23 oct 2023141,54142,57140,66140,86140,63862.600
20 oct 2023143,91144,63141,43141,57141,341.136.700
19 oct 2023144,71146,47143,23143,65143,421.935.400
18 oct 2023148,41148,41143,93143,96143,73933.500
17 oct 2023149,86151,18149,19149,75149,51924.300
16 oct 2023149,85151,12149,55150,47150,23608.200
13 oct 2023151,04151,41147,72148,64148,40923.900
12 oct 2023152,25152,64150,27151,12150,88733.400
11 oct 2023151,27152,58151,27152,25152,01685.700
10 oct 2023151,73152,70151,10151,28151,04548.700
09 oct 2023149,68151,47149,27151,32151,08519.100
06 oct 2023148,05151,06147,44150,22149,98878.400
05 oct 2023150,07150,45147,70148,41148,17883.300
04 oct 2023148,23150,54147,64150,12149,881.055.900
03 oct 2023146,60148,56146,60147,96147,72934.100
02 oct 2023147,72148,21146,20147,42147,18821.300
29 sept 2023149,83149,92147,57147,76147,52964.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...