Mercados españoles abiertos en 8 hrs 50 min

AMETEK, Inc. (AME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
111,40-0,06 (-0,05%)
Al cierre: 04:00PM EDT
111,40 0,00 (0,00%)
Después del cierre: 05:18PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2022110,19111,50108,81111,40111,401.067.198
01 jul 2022109,80111,76109,53111,46111,46908.200
30 jun 2022109,19110,84108,45109,89109,891.210.000
29 jun 2022110,43110,75108,60110,54110,54962.700
28 jun 2022113,12113,71109,91110,12110,12998.400
27 jun 2022113,89113,89112,24112,71112,71831.500
24 jun 2022110,00113,58109,84113,50113,501.245.000
23 jun 2022108,61109,24106,97108,96108,96959.500
22 jun 2022106,76109,69106,76108,51108,51902.600
21 jun 2022108,33108,88107,45108,29108,29885.400
17 jun 2022107,84108,54106,17107,14107,142.074.900
16 jun 2022110,09110,24107,82108,23108,231.639.400
15 jun 2022112,36113,68110,75112,28112,28914.400
14 jun 2022111,93112,68110,15111,34111,341.372.300
13 jun 2022112,96114,18111,28111,71111,711.606.800
10 jun 2022117,15117,64115,41115,46115,46658.100
09 jun 2022120,61121,64118,77118,82118,821.220.500
09 jun 20220.22 Dividendo
08 jun 2022123,17123,47121,58121,75121,53683.700
07 jun 2022121,59123,67121,21123,67123,451.153.100
06 jun 2022123,33123,57122,05122,43122,21695.900
03 jun 2022122,19122,83121,79122,41122,191.660.100
02 jun 2022121,33123,21120,26123,21122,99900.200
01 jun 2022122,06122,42119,49120,43120,21781.000
31 may 2022121,28122,39119,61121,47121,251.467.600
27 may 2022121,79122,46121,23122,46122,24613.900
26 may 2022119,32121,08119,13120,44120,22663.400
25 may 2022118,03118,48116,44118,05117,84935.600
24 may 2022118,46118,89116,43118,49118,28760.200
23 may 2022118,76119,39117,25119,14118,92889.700
20 may 2022117,29117,57115,28117,36117,151.021.900
19 may 2022115,13118,15114,37116,71116,50988.200
18 may 2022120,57120,76116,01116,37116,161.458.900
17 may 2022122,08122,34120,81121,45121,231.282.000
16 may 2022120,45121,07118,42120,27120,05902.100
13 may 2022121,07122,49120,00121,04120,821.446.400
12 may 2022120,02121,43118,28120,41120,191.221.600
11 may 2022120,83122,54119,52120,44120,221.350.000
10 may 2022122,99123,54120,33120,89120,671.555.300
09 may 2022121,81123,15120,87121,84121,621.684.500
06 may 2022121,24123,97118,94123,13122,911.779.600
05 may 2022125,92126,48121,34122,17121,951.278.200
04 may 2022124,92127,38123,46127,13126,901.168.800
03 may 2022124,86127,00123,23124,31124,092.369.000
02 may 2022126,07127,00123,37126,32126,092.039.600
29 abr 2022127,39129,20125,99126,26126,031.667.500
28 abr 2022127,40128,67125,60128,13127,901.582.700
27 abr 2022125,31127,62125,31126,38126,151.046.700
26 abr 2022127,01128,14125,28125,33125,10735.900
25 abr 2022126,97127,86124,19127,65127,421.106.600
22 abr 2022131,41131,41127,02127,17126,941.211.700
21 abr 2022133,49133,91131,67132,25132,01837.200
20 abr 2022131,44133,68131,44132,11131,87869.900
19 abr 2022127,73130,25127,59130,13129,89783.300
18 abr 2022127,06128,33126,35127,28127,05581.800
14 abr 2022130,00130,41127,05127,05126,822.247.100
13 abr 2022128,12129,94128,12129,54129,31825.100
12 abr 2022130,35132,19128,20128,69128,46909.800
11 abr 2022131,35132,40129,83129,88129,65963.100
08 abr 2022132,49133,66131,64131,82131,58850.300
07 abr 2022131,56132,80130,81132,30132,061.024.100
06 abr 2022130,41132,38130,38131,93131,691.026.300
05 abr 2022134,00134,56131,52131,79131,551.212.600
04 abr 2022134,67134,84133,05134,00133,76880.600
01 abr 2022134,21134,77132,62134,38134,14795.100
31 mar 2022135,13136,50133,14133,18132,941.068.100
30 mar 2022135,54136,24135,06135,43135,19886.100
29 mar 2022134,71136,71134,07135,97135,72838.700
28 mar 2022133,45134,05132,40133,67133,43576.800
25 mar 2022132,87133,61132,28133,56133,32799.000
24 mar 2022133,17133,64132,19132,50132,26869.700
23 mar 2022133,93134,54132,41132,55132,31866.400
22 mar 2022135,09135,82134,59134,62134,38973.800
21 mar 2022134,66135,78133,97134,69134,451.122.600
18 mar 2022132,02135,36130,86134,76134,521.372.400
17 mar 2022130,72133,21129,98132,75132,51796.900
16 mar 2022130,25131,73129,11131,38131,14959.400
15 mar 2022127,35129,77126,83129,38129,151.228.400
14 mar 2022127,55128,15125,86127,09126,86922.600
11 mar 2022129,06129,20126,22126,34126,111.126.900
10 mar 2022128,84129,19127,88128,18127,951.186.200
09 mar 2022131,01131,73130,01130,51130,27784.800
09 mar 20220.22 Dividendo
08 mar 2022130,41132,11128,81128,83128,381.446.300
07 mar 2022131,18131,49128,19129,50129,051.209.300
04 mar 2022129,05131,30128,70130,99130,531.095.100
03 mar 2022131,60131,85129,40131,05130,59907.200
02 mar 2022128,61131,80128,46130,99130,53878.200
01 mar 2022129,58129,92126,41127,39126,941.986.100
28 feb 2022128,56130,04128,16129,79129,331.211.900
25 feb 2022127,42130,22127,14129,87129,41818.000
24 feb 2022122,58128,03121,80127,61127,161.196.200
23 feb 2022128,08128,38124,65124,77124,331.187.700
22 feb 2022128,01129,13126,29127,44126,991.105.600
18 feb 2022128,13129,32127,50128,22127,77777.000
17 feb 2022130,61130,98127,84128,32127,871.029.300
16 feb 2022130,48132,21129,95131,80131,34712.000
15 feb 2022131,38132,50130,66131,41130,95777.700
14 feb 2022130,81131,29129,29130,16129,701.085.200
11 feb 2022135,28135,28130,10130,81130,351.238.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...