Mercados españoles cerrados en 5 hrs 32 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
66,08+0,50 (+0,76%)
A partir del 11:43AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202465,5666,1265,3666,0866,08108.257
17 may 202465,5065,8465,5065,5865,58839.625
16 may 202464,9266,0264,7865,6665,66839.940
15 may 202464,2264,8663,7264,6664,661.031.916
14 may 202463,3664,5463,3264,3264,321.012.164
13 may 202462,2463,3262,2263,1663,16761.604
10 may 202462,2262,5261,8262,2662,26702.427
09 may 202462,0062,3060,9462,0862,08624.065
08 may 202460,0062,4059,5261,6061,60940.512
07 may 202459,5660,0659,4459,6059,601.852.397
06 may 202459,4259,6259,0459,2659,26532.276
03 may 202461,1061,1459,4459,5659,56850.500
02 may 202459,7461,1859,7060,9060,901.012.969
30 abr 202459,4659,9458,8659,7659,761.602.902
29 abr 202459,6059,9859,2259,4659,46452.772
26 abr 202459,3859,9659,3059,6459,64604.607
25 abr 202459,4260,0058,5659,2059,20721.449
24 abr 202458,8459,6058,7659,4859,48862.898
23 abr 202457,8659,0657,8659,0059,00777.720
22 abr 202457,7058,6857,6457,7457,74738.456
19 abr 202456,9457,4456,4857,4257,42797.285
18 abr 202456,3257,3056,2257,2457,24820.708
17 abr 202455,6256,6255,5256,2856,28655.943
16 abr 202456,0056,2455,3456,0856,08637.336
15 abr 202457,0257,5656,1856,2256,22675.530
12 abr 202458,2858,5457,1057,1057,10537.244
11 abr 202457,8258,6057,4657,9257,921.111.232
10 abr 202458,0458,4257,0658,1058,101.243.172
09 abr 202457,2457,5256,7657,0457,04376.713
08 abr 202456,7857,5656,6257,5657,56451.081
05 abr 202456,6657,0056,0456,9256,92888.690
04 abr 202457,4857,5857,0057,5457,54647.866
03 abr 202457,7658,0057,1057,6457,64639.630
02 abr 202460,1060,1057,4858,0058,00956.362
28 mar 202459,4260,0459,3059,4459,44642.563
27 mar 202458,7259,5257,8059,4259,42731.218
26 mar 202458,9459,2058,2058,5858,58529.639
25 mar 202459,2859,4658,5258,8458,84649.315
22 mar 202458,3059,5658,1859,3059,30797.148
21 mar 202457,1258,5857,0058,4258,421.081.373
20 mar 202457,2657,3656,4856,8856,88959.621
19 mar 202457,1857,6856,9457,3657,36470.832
18 mar 202457,6258,1857,3257,3657,36588.916
15 mar 202457,6058,2657,2657,5057,501.908.117
14 mar 202458,5458,6057,5857,7457,74599.884
13 mar 202458,4658,8458,1058,3058,301.686.042
12 mar 202457,4258,6457,3658,4458,44885.104
11 mar 202457,0057,4856,6857,1057,10491.267
08 mar 202457,5058,0657,3057,3057,30761.828
07 mar 202458,7858,7857,3857,3857,38835.174
06 mar 202457,2458,8257,2458,5058,50986.981
05 mar 202456,6857,5656,2857,4457,44765.500
04 mar 202456,7857,3456,7857,0257,02719.299
01 mar 202457,0257,5056,4057,0057,001.616.628
29 feb 202456,0256,5853,9254,3854,383.029.940
28 feb 202458,5060,8657,6458,6858,681.425.767
27 feb 202459,8059,8659,2659,5859,58651.660
26 feb 202460,0660,2859,6059,8659,86646.840
23 feb 202460,4060,9260,1260,2660,261.430.433
22 feb 202462,0862,6461,3061,3261,321.502.694
21 feb 202461,5861,9260,9061,3061,30640.680
20 feb 202460,7061,7660,7061,4061,40802.278
19 feb 202460,7061,2660,7060,7260,72744.180
16 feb 202461,3461,6260,2460,5060,50867.013
15 feb 202463,2663,3260,4061,2461,241.360.975
14 feb 202462,0862,6262,0262,0262,02718.462
13 feb 202463,2463,5062,0262,0262,02786.928
12 feb 202463,5463,8063,1463,4063,40544.291
09 feb 202464,3264,5263,2263,2463,241.047.161
08 feb 202464,7264,9464,1064,2264,221.064.225
07 feb 202464,0264,9863,6264,4664,46558.611
06 feb 202464,3864,4663,5264,1664,16818.436
05 feb 202464,4465,0663,7263,9263,92617.358
02 feb 202464,9065,4264,4664,5864,58682.210
01 feb 202464,8465,8464,4064,5064,50545.380
31 ene 202465,1065,6064,5465,0665,06778.169
30 ene 202465,7466,1465,3065,3865,38437.336
29 ene 202466,0066,0064,8665,5865,58428.578
26 ene 202465,6066,4265,1666,1066,10515.424
25 ene 202464,8665,7064,1865,5465,54475.825
24 ene 202464,5865,0464,2264,8464,84420.443
23 ene 202465,4465,6063,3664,2264,22666.567
22 ene 202464,8865,8264,8065,6065,60394.211
19 ene 202464,6064,8064,1064,6264,62724.691
18 ene 202463,2864,2262,6664,1664,16428.480
17 ene 202463,3863,6262,7063,0663,06526.926
16 ene 202463,1863,9262,9663,7663,76482.503
16 ene 20240.44 Dividendo
15 ene 202463,9464,1263,7663,9263,48331.988
12 ene 202463,8464,6063,8264,4464,00300.909
11 ene 202464,6065,0063,6263,8863,44396.723
10 ene 202463,8864,6063,6064,6064,16476.762
09 ene 202463,8864,4063,4463,6863,241.037.475
08 ene 202463,0063,7662,8263,6463,20463.833
05 ene 202463,7063,7462,6463,6463,20462.703
04 ene 202463,6064,3863,2664,0063,56475.402
03 ene 202464,3864,8063,5463,8663,42525.138
02 ene 202464,9665,6864,2064,5664,12346.164
29 dic 202364,9065,3064,8064,8864,43245.832
28 dic 202365,1665,4464,6664,7664,31309.847
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...