Mercados españoles cerrados

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


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,49-0,21 (-0,39%)
Al cierre: 5:35PM CEST
Los demás también ven
FER.MCIDR.MCGRF.MCREE.MCDIA.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
22 jun. 201753,8554,1253,3553,4953,491.045.385
21 jun. 201754,2754,2853,6253,7053,706.945.436
20 jun. 201754,6055,1254,4154,5954,5911.120.334
19 jun. 201754,6554,7953,8954,2654,262.249.313
16 jun. 201753,3054,5353,1354,0454,045.942.841
15 jun. 201753,4353,7352,6853,0853,082.608.872
14 jun. 201753,6154,2353,4553,4753,473.513.985
13 jun. 201752,6353,6452,5453,2953,291.046.905
12 jun. 201753,1053,2752,1052,5452,542.467.615
09 jun. 201753,1053,7052,9853,3853,38814.121
08 jun. 201752,9453,5152,7852,8452,841.385.102
07 jun. 201752,1752,9651,7952,6852,68791.233
06 jun. 201752,3652,6652,0952,5052,501.006.601
05 jun. 201752,5052,8052,3352,3652,36592.507
02 jun. 201752,4353,0752,3052,6252,62923.228
01 jun. 201751,6452,2451,5652,2052,20775.038
31 may. 201750,9952,0250,4551,8551,851.682.099
30 may. 201748,8051,1848,6351,0051,002.416.111
29 may. 201749,3849,8148,6748,9648,961.462.567
26 may. 201752,4052,4048,3350,3150,312.141.269
25 may. 201752,0552,4351,7852,4352,43540.730
24 may. 201752,1352,1351,6451,9751,97817.096
23 may. 201751,6852,0551,4052,0352,03660.907
22 may. 201752,0252,0251,3951,7351,731.673.900
19 may. 201751,1851,9151,1351,7251,72720.672
18 may. 201751,1251,4850,6951,1451,14742.278
17 may. 201751,6251,8651,0551,1451,14663.016
16 may. 201752,0052,1851,6651,8651,86897.213
15 may. 201752,0252,0751,5551,8551,851.007.804
12 may. 201752,3552,3551,7051,9151,91902.893
11 may. 201752,4352,4351,5451,9051,901.025.184
10 may. 201752,2552,4351,8452,1252,12790.237
09 may. 201751,9952,4551,8952,4552,451.049.580
08 may. 201750,3151,7150,3051,5851,58892.438
05 may. 201750,6651,5250,6251,0751,071.158.587
04 may. 201750,0650,7750,0650,6950,691.682.782
03 may. 201749,9450,2749,7849,9549,951.809.110
02 may. 201749,5050,2349,4650,0050,002.565.912
28 abr. 201749,2549,6049,1349,5049,501.101.925
27 abr. 201748,7249,4448,5449,2149,21846.700
26 abr. 201748,1948,8547,9448,7248,721.272.908
25 abr. 201747,9248,3847,7148,1448,14777.845
24 abr. 201747,7847,9047,4747,8147,81760.211
21 abr. 201746,7647,0246,7046,7546,75890.035
20 abr. 201746,7247,1246,6546,8846,881.109.385
19 abr. 201746,9246,9646,5046,7646,761.330.159
18 abr. 201746,7047,0646,3046,3046,302.074.362
13 abr. 201746,5946,8846,5946,7046,70567.987
12 abr. 201746,7547,0746,6246,7146,71522.598
11 abr. 201746,4446,9746,3146,6546,652.173.120
10 abr. 201746,6746,9946,3546,6346,63732.876
07 abr. 201747,7247,7246,4546,8346,831.305.095
06 abr. 201747,6148,3847,5048,2648,26920.865
05 abr. 201747,4448,2847,3047,8347,831.950.640
04 abr. 201746,9747,5646,8147,4847,481.362.565
03 abr. 201747,5847,6946,9647,0147,01992.096
31 mar. 201747,0347,6246,9147,5647,56923.710
30 mar. 201747,0147,1046,7847,0347,03631.745
29 mar. 201747,1447,1546,6147,0147,01543.973
28 mar. 201746,5847,0746,5246,9846,981.346.319
27 mar. 201746,3146,6046,1346,5446,54973.982
24 mar. 201746,1646,7145,9846,7146,71640.419
23 mar. 201746,0046,5645,8146,2646,26992.557
22 mar. 201745,7445,9745,5145,9645,962.030.520
21 mar. 201746,0846,1545,7245,8745,87821.247
20 mar. 201746,2046,2145,7645,9045,90721.618
17 mar. 201745,6946,2645,5246,2046,201.673.380
16 mar. 201745,9445,9745,6645,8345,83738.775
15 mar. 201745,1045,6644,9245,5245,52966.448
14 mar. 201745,0545,1044,6844,9944,991.962.583
13 mar. 201745,0145,1944,6945,0545,051.004.805
10 mar. 201745,2645,2644,7444,8544,85824.582
09 mar. 201744,8545,3644,7744,9944,991.087.608
08 mar. 201744,3744,8844,2644,8744,871.260.646
07 mar. 201744,5444,5844,2444,5844,58480.322
06 mar. 201744,4044,5244,1944,5244,52487.068
03 mar. 201744,3144,5444,2244,5444,541.402.566
02 mar. 201744,9244,9944,3944,5544,55788.678
01 mar. 201744,0144,9744,0144,6144,611.189.558
28 feb. 201743,9644,0143,6243,9043,901.562.454
27 feb. 201743,7443,9743,5243,7543,75964.279
24 feb. 201743,7044,3843,3043,3343,331.316.679
23 feb. 201744,3744,6543,8843,9143,91939.807
22 feb. 201744,2244,4344,0344,2144,213.857.678
21 feb. 201743,2844,2243,2844,0344,033.614.226
20 feb. 201743,5643,7943,3743,4043,40550.531
17 feb. 201743,5143,6042,9943,3043,301.058.495
16 feb. 201742,9643,2942,9142,9442,94968.644
15 feb. 201743,0943,1042,4442,9642,961.612.544
14 feb. 201742,9043,1242,8043,1043,10732.139
13 feb. 201743,0843,1542,8843,0743,074.822.450
10 feb. 201743,1043,2242,8842,9242,92770.584
09 feb. 201743,2843,4542,7843,1043,101.156.140
08 feb. 201743,2243,8943,1943,2343,234.414.802
07 feb. 201743,7244,1043,0743,2143,215.024.926
06 feb. 201743,7644,0443,4143,6043,608.515.132
03 feb. 201743,4043,9943,3543,8143,819.264.413
02 feb. 201742,4443,4342,4443,4043,401.909.582
01 feb. 201742,8642,9442,3142,5842,58923.870
31 ene. 201742,9443,2442,7442,7442,741.170.782
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...