Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,44+0,02 (+0,03%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 dic 202365,1065,2264,7664,9864,53364.102
22 dic 202364,7065,2064,6064,9864,53266.728
21 dic 202364,7665,0064,6864,9464,49358.663
20 dic 202365,7866,2264,9265,3064,85452.631
19 dic 202365,2865,9265,0665,7465,29463.514
18 dic 202364,9665,7664,7465,3664,911.345.656
15 dic 202365,1865,5064,3465,3064,851.842.040
14 dic 202365,6266,0664,8665,0264,57551.920
13 dic 202365,7066,0264,6664,8064,351.281.273
12 dic 202365,3465,8865,0465,6065,15463.845
11 dic 202365,6865,9265,2065,3464,89845.550
08 dic 202364,3865,7264,3865,5665,11472.784
07 dic 202364,2064,7663,7864,3063,86601.556
06 dic 202364,6065,0064,4664,7664,31653.823
05 dic 202364,1264,9464,1064,4263,98613.375
04 dic 202363,9664,5863,9664,2063,76308.763
01 dic 202362,8864,0262,7863,9863,54489.299
30 nov 202363,8264,0062,7862,8262,391.265.733
29 nov 202363,4264,0663,4263,8263,38385.967
28 nov 202362,9263,5262,8663,3862,94607.034
27 nov 202362,8863,5662,8862,9862,55510.953
24 nov 202362,8063,1462,5862,8662,43340.672
23 nov 202363,5663,5662,4862,7662,33920.255
22 nov 202363,0863,8063,0863,6063,16513.429
21 nov 202363,0063,7263,0063,1062,67494.196
20 nov 202362,5863,1062,4662,9462,51325.855
17 nov 202361,7662,7661,7062,5862,151.253.053
16 nov 202361,6662,0061,4461,5461,12490.853
15 nov 202361,6062,3061,5461,6861,26523.035
14 nov 202360,9261,9260,6261,4461,02586.507
13 nov 202360,5661,0059,9260,5660,14433.814
10 nov 202360,2460,4259,7860,2659,85529.153
09 nov 202358,8460,7858,8060,2459,83757.325
08 nov 202359,3060,0058,3458,8058,40868.481
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...