AMS.MC - Amadeus IT Group, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 nov. 201761,1761,9960,8561,4161,41551.524
22 nov. 201762,0662,3961,1861,1961,19731.399
21 nov. 201761,0062,2660,9261,9561,95894.354
20 nov. 201760,2661,0460,0560,9060,90679.901
17 nov. 201761,0461,2159,9960,4060,401.287.367
16 nov. 201759,9860,9559,8460,9260,92946.390
15 nov. 201759,4659,8759,3159,8059,80455.594
14 nov. 201760,4560,8959,7959,9059,90701.915
13 nov. 201759,9460,5359,7560,2160,21705.233
10 nov. 201760,0060,1359,6359,8359,83737.018
09 nov. 201760,7261,0659,9360,1260,12767.870
08 nov. 201760,6060,7260,0860,7260,721.554.676
07 nov. 201760,6360,7160,1460,4560,451.069.746
06 nov. 201759,0860,5958,9960,2060,201.326.876
03 nov. 201757,7958,9257,4258,7958,79972.594
02 nov. 201758,4358,6257,5958,0858,08615.459
01 nov. 201758,9959,2058,3858,4458,44847.963
31 oct. 201757,9758,6657,9758,2558,25669.587
30 oct. 201757,4758,1957,3057,8957,89733.854
27 oct. 201757,8058,1257,0657,0657,06603.815
26 oct. 201756,2358,1256,1457,5457,54982.064
25 oct. 201756,0556,8056,0356,3256,32573.300
24 oct. 201756,6556,9356,1256,2056,202.071.973
23 oct. 201756,3256,7856,1156,6656,66643.784
20 oct. 201757,1657,1655,9256,3256,321.190.017
19 oct. 201756,8157,0656,5357,0657,06658.491
18 oct. 201756,8357,4056,5957,1457,14822.521
17 oct. 201756,6457,3056,6456,7356,731.290.246
16 oct. 201757,0657,0656,3956,8456,84547.116
13 oct. 201757,2757,3656,9256,9256,92554.856
12 oct. 201756,7857,4556,7657,4457,44487.877
11 oct. 201756,5657,3956,4656,7756,77869.489
10 oct. 201756,0556,5955,7556,3156,31521.398
09 oct. 201756,2056,8255,9656,0056,00955.730
06 oct. 201755,2656,4455,2356,0756,07993.758
05 oct. 201753,9655,3053,8255,0555,051.704.194
04 oct. 201755,1155,1153,8753,9153,91882.995
03 oct. 201755,1355,2854,7055,2555,25288.991
02 oct. 201754,8855,1754,6455,0555,05603.935
29 sept. 201754,4854,9954,1854,9954,99693.480
28 sept. 201754,8955,1353,5754,4254,421.158.438
27 sept. 201754,3455,2154,1854,7554,751.049.771
26 sept. 201754,6354,6354,2554,5254,521.008.309
25 sept. 201755,1455,1454,5054,7454,74669.135
22 sept. 201754,9055,1654,5455,0655,06411.919
21 sept. 201754,6855,0954,1454,9454,94740.781
20 sept. 201754,3054,4854,0554,4754,47968.289
19 sept. 201754,3254,6653,8454,3854,38729.026
18 sept. 201754,2054,8554,0054,3454,34397.848
15 sept. 201754,3754,5853,8153,9753,97972.814
14 sept. 201754,3454,8054,1754,3754,37761.471
13 sept. 201753,3454,1953,1854,1954,191.011.544
12 sept. 201753,6753,7853,1653,3053,30513.978
11 sept. 201752,9953,5552,8853,3753,37524.060
08 sept. 201752,5052,7952,3352,7052,70244.606
07 sept. 201752,3452,8352,2952,5752,57950.651
06 sept. 201752,2452,3451,8952,2252,22980.472
05 sept. 201752,3152,9052,2152,5052,50500.358
04 sept. 201752,2552,5152,0552,3152,31304.761
01 sept. 201752,1652,8752,1052,4752,47696.216
31 ago. 201750,6252,1150,6252,0752,071.644.437
30 ago. 201750,0450,3149,9050,0750,07483.374
29 ago. 201750,0550,2649,3349,6249,62763.962
28 ago. 201750,3250,6650,2350,4550,45229.746
25 ago. 201751,0851,3050,5150,5150,51496.277
24 ago. 201751,7951,8551,0851,0851,08811.491
23 ago. 201751,9752,0251,4751,5551,55298.699
22 ago. 201752,0052,1051,6352,0652,06603.965
21 ago. 201751,3751,8951,3051,7551,75360.425
18 ago. 201751,3451,5051,0351,5051,50392.073
17 ago. 201752,0052,2251,5251,8351,83357.882
16 ago. 201751,2352,0151,2352,0152,01478.840
15 ago. 201751,3951,5751,0351,1051,10312.385
14 ago. 201750,6751,2250,5751,2051,20489.659
11 ago. 201750,8951,1250,2150,4450,44749.456
10 ago. 201751,7551,8451,2351,4051,40708.335
09 ago. 201751,8052,0751,3351,8551,85489.551
08 ago. 201751,9152,3151,8452,0852,081.394.993
07 ago. 201752,1752,2351,7751,9351,93488.399
04 ago. 201751,8952,1351,5251,8851,88598.555
03 ago. 201751,6651,7051,0251,6851,681.757.878
02 ago. 201752,5252,5251,4851,9551,95931.742
01 ago. 201752,4452,6351,6152,2752,27819.330
31 jul. 201752,7153,0252,0452,0652,06923.398
28 jul. 201754,3154,4452,4452,7652,761.049.065
27 jul. 201754,2154,6653,8454,6654,66994.760
26 jul. 201753,6154,1753,5654,1754,172.318.452
25 jul. 201753,6254,2053,5053,5053,50507.493
24 jul. 201754,1654,2553,6353,6953,69555.325
21 jul. 201754,7054,8453,8754,2654,26598.932
20 jul. 201755,4155,5754,2054,7554,75978.682
19 jul. 201754,8555,2854,3755,2055,201.029.196
18 jul. 201754,9855,1654,4954,4954,49686.560
17 jul. 201754,4655,0654,2355,0055,00557.979
14 jul. 201754,0354,2953,8754,2754,27624.051
13 jul. 201754,1354,2953,8753,8753,87662.893
12 jul. 201753,4554,0453,2054,0454,04467.165
11 jul. 201753,6353,7053,1553,2653,26613.368
10 jul. 201753,5053,7852,9353,6753,67777.318
07 jul. 201753,0053,3452,4653,3053,30694.845
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines