Mercados españoles cerrados

Amadeus IT Group, S.A. (AMS.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
60,24-0,34 (-0,56%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202460,2061,0259,9660,2460,24572.287
25 jul 202460,0460,5859,4060,5860,58412.693
24 jul 202461,0061,3260,2460,4060,40420.304
23 jul 202460,9461,5660,4461,3661,36266.092
22 jul 202461,2061,2060,3060,5660,56428.027
19 jul 202461,0261,3660,5260,9060,90429.378
18 jul 202462,2462,2661,2061,2061,20408.546
17 jul 202462,9462,9461,8862,2062,20271.719
16 jul 202462,4263,0061,9863,0063,00411.972
15 jul 202462,8863,5262,6063,0863,08319.557
12 jul 202462,3463,4462,2663,1263,12449.632
11 jul 202462,5062,8462,0262,1662,16522.022
10 jul 202461,7662,3261,5862,1062,10387.598
09 jul 202462,1062,5261,3261,6261,62471.226
08 jul 202462,6263,0462,0462,5862,58481.576
05 jul 202463,4663,8662,5462,5462,54477.653
04 jul 202463,3863,7862,9863,3663,36304.103
03 jul 202462,1663,3462,0663,3463,34481.880
02 jul 202461,6261,9660,8661,9061,90632.155
02 jul 20240.8 Dividendo
01 jul 202462,6063,1262,0662,5261,723.844.409
28 jun 202462,7062,7061,6062,1461,34633.704
27 jun 202463,6063,8862,2862,3661,56649.371
26 jun 202464,1464,4863,5463,7862,962.643.318
25 jun 202464,1864,1863,6064,1063,28572.462
24 jun 202463,8864,2063,6264,0263,20381.428
21 jun 202464,2664,2663,2863,8062,981.162.881
20 jun 202463,0064,3662,9664,2063,38686.906
19 jun 202463,0263,8662,8063,0062,19572.181
18 jun 202463,5863,6262,4663,0262,21647.623
17 jun 202464,6265,0862,1462,9262,11954.394
14 jun 202465,5065,8463,9664,2063,38662.087
13 jun 202467,3267,3465,5465,6664,822.043.563
12 jun 202465,5267,5065,5267,3466,48496.299
11 jun 202467,3867,4265,7065,8665,02637.752
10 jun 202467,2867,6066,8467,4066,54339.177
07 jun 202467,7867,9067,2667,6466,77347.683
06 jun 202468,3868,7067,3067,6666,79668.133
05 jun 202466,3868,2665,9868,1467,27803.197
04 jun 202466,0866,4865,3066,1865,33513.508
03 jun 202465,6866,4064,9665,7664,92488.737
31 may 202465,9866,4664,9265,3464,501.479.408
30 may 202463,8266,1863,7665,9865,14727.699
29 may 202463,2064,4262,7864,0263,201.171.234
28 may 202463,9264,6063,3863,6662,85474.231
27 may 202463,7664,0663,4263,9463,12297.105
24 may 202464,5064,5863,9063,9863,16417.374
23 may 202465,4865,8064,9264,9864,151.096.220
22 may 202465,8465,9865,4065,4064,56451.939
21 may 202466,0466,5265,8066,0465,19642.375
20 may 202465,5666,3265,3666,0465,19416.132
17 may 202465,5065,8465,5065,5864,74839.625
16 may 202464,9266,0264,7865,6664,82839.940
15 may 202464,2264,8663,7264,6663,831.031.916
14 may 202463,3664,5463,3264,3263,501.012.164
13 may 202462,2463,3262,2263,1662,35761.604
10 may 202462,2262,5261,8262,2661,46702.427
09 may 202462,0062,3060,9462,0861,29624.065
08 may 202460,0062,4059,5261,6060,81940.512
07 may 202459,5660,0659,4459,6058,841.852.397
06 may 202459,4259,6259,0459,2658,50532.276
03 may 202461,1061,1459,4459,5658,80850.500
02 may 202459,7461,1859,7060,9060,121.012.969
30 abr 202459,4659,9458,8659,7659,001.602.902
29 abr 202459,6059,9859,2259,4658,70452.772
26 abr 202459,3859,9659,3059,6458,88604.607
25 abr 202459,4260,0058,5659,2058,44721.449
24 abr 202458,8459,6058,7659,4858,72862.898
23 abr 202457,8659,0657,8659,0058,25777.720
22 abr 202457,7058,6857,6457,7457,00738.456
19 abr 202456,9457,4456,4857,4256,69797.285
18 abr 202456,3257,3056,2257,2456,51820.708
17 abr 202455,6256,6255,5256,2855,56655.943
16 abr 202456,0056,2455,3456,0855,36637.336
15 abr 202457,0257,5656,1856,2255,50675.530
12 abr 202458,2858,5457,1057,1056,37537.244
11 abr 202457,8258,6057,4657,9257,181.111.232
10 abr 202458,0458,4257,0658,1057,361.243.172
09 abr 202457,2457,5256,7657,0456,31376.713
08 abr 202456,7857,5656,6257,5656,82451.081
05 abr 202456,6657,0056,0456,9256,19888.690
04 abr 202457,4857,5857,0057,5456,80647.866
03 abr 202457,7658,0057,1057,6456,90639.630
02 abr 202460,1060,1057,4858,0057,26956.362
28 mar 202459,4260,0459,3059,4458,68642.563
27 mar 202458,7259,5257,8059,4258,66731.218
26 mar 202458,9459,2058,2058,5857,83529.639
25 mar 202459,2859,4658,5258,8458,09649.315
22 mar 202458,3059,5658,1859,3058,54797.148
21 mar 202457,1258,5857,0058,4257,671.081.373
20 mar 202457,2657,3656,4856,8856,15959.621
19 mar 202457,1857,6856,9457,3656,63470.832
18 mar 202457,6258,1857,3257,3656,63588.916
15 mar 202457,6058,2657,2657,5056,761.908.117
14 mar 202458,5458,6057,5857,7457,00599.884
13 mar 202458,4658,8458,1058,3057,551.686.042
12 mar 202457,4258,6457,3658,4457,69885.104
11 mar 202457,0057,4856,6857,1056,37491.267
08 mar 202457,5058,0657,3057,3056,57761.828
07 mar 202458,7858,7857,3857,3856,65835.174
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...