Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	140.704	-1,11%	62,92	61,86	62,92	62,20
16/07/2024	411.972	-0,13%	62,42	61,98	63,00	63,00
15/07/2024	319.557	-0,06%	62,88	62,60	63,52	63,08
12/07/2024	449.632	1,54%	62,34	62,26	63,44	63,12
11/07/2024	522.022	0,10%	62,50	62,02	62,84	62,16
10/07/2024	387.598	0,78%	61,76	61,58	62,32	62,10
09/07/2024	471.226	-1,53%	62,10	61,32	62,52	61,62
08/07/2024	481.576	-1,17%	62,62	62,04	63,04	62,58
05/07/2024	266.982	-1,01%	63,70	62,66	63,78	62,68
04/07/2024	242.226	0,24%	63,42	62,98	63,78	63,32
03/07/2024	419.500	2,46%	62,18	62,04	63,22	63,34
02/07/2024	319.005	-1,37%	61,60	60,88	61,96	61,90
01/07/2024	442.906	0,95%	62,60	62,06	63,13	62,52
28/06/2024	268.265	-0,31%	62,68	61,61	62,68	62,14
27/06/2024	549.796	-2,46%	63,64	62,26	63,64	62,36
26/06/2024	351.633	-0,25%	64,31	63,54	64,50	63,78
25/06/2024	255.126	-0,31%	64,16	63,60	64,16	63,94
24/06/2024	261.073	0,55%	63,90	63,62	64,22	64,02
21/06/2024	359.788	-0,89%	64,24	63,28	64,24	63,67
20/06/2024	323.979	2,20%	63,00	62,94	64,36	64,24
19/06/2024	200.012	-0,21%	63,18	62,82	63,88	62,86
18/06/2024	498.666	-0,08%	63,60	62,44	63,64	62,99
17/06/2024	580.038	-1,78%	64,58	62,14	65,08	63,04
14/06/2024	329.941	-2,49%	65,50	63,92	65,84	64,20
13/06/2024	259.714	-2,23%	67,34	65,54	67,34	65,84
12/06/2024	245.364	1,85%	65,69	65,69	67,50	67,34
11/06/2024	215.434	-2,14%	67,38	65,70	67,38	65,86
10/06/2024	164.542	-0,30%	67,32	66,84	67,56	67,40
07/06/2024	149.115	0,12%	67,80	67,24	67,86	67,64
06/06/2024	264.029	-0,74%	68,42	67,34	68,70	67,56
05/06/2024	430.708	2,96%	66,40	65,99	68,27	68,14
04/06/2024	293.370	0,39%	66,18	65,30	66,48	66,18
03/06/2024	327.725	0,83%	65,70	64,94	66,40	65,76
31/05/2024	317.477	-1,36%	65,96	64,92	66,46	65,22
30/05/2024	493.916	2,74%	63,84	63,84	66,18	65,98
29/05/2024	480.481	0,95%	63,20	62,84	64,44	64,02
28/05/2024	279.047	-0,22%	63,90	63,38	64,61	63,66
27/05/2024	147.392	-0,03%	63,80	63,42	64,08	63,94
24/05/2024	229.250	-1,51%	64,52	63,92	64,58	63,98
23/05/2024	233.897	-0,89%	65,52	64,95	65,80	64,96
22/05/2024	256.218	-0,67%	65,54	65,42	66,00	65,54
21/05/2024	402.651	-0,18%	66,04	65,80	66,50	66,04
20/05/2024	209.767	0,67%	65,58	65,38	66,32	66,16
17/05/2024	393.441	-0,09%	65,50	65,50	65,85	65,72
16/05/2024	608.955	1,31%	64,94	64,84	66,04	65,66
15/05/2024	353.423	0,69%	64,22	63,72	64,86	64,66
14/05/2024	469.316	1,80%	63,36	63,36	64,56	64,32
13/05/2024	241.351	1,12%	62,22	62,21	63,32	63,16
10/05/2024	242.642	0,74%	62,24	61,79	62,52	62,46
09/05/2024	256.786	0,85%	61,98	60,94	62,13	62,08
08/05/2024	602.848	3,55%	59,86	59,52	62,36	61,60
07/05/2024	337.251	0,10%	59,60	59,42	60,03	59,60
06/05/2024	125.690	-0,17%	59,48	59,04	59,62	59,54
03/05/2024	320.401	-2,36%	61,12	59,44	61,12	59,56
02/05/2024	616.946	1,98%	59,74	59,70	61,14	60,90
01/05/2024	902.902	0,00%	59,46	58,86	59,94	59,76
30/04/2024	902.902	-0,33%	59,46	58,86	59,94	59,76
29/04/2024	176.224	-0,83%	59,62	59,20	59,98	59,46
26/04/2024	247.701	0,78%	59,40	59,29	59,98	59,64
25/04/2024	423.666	-0,47%	59,46	58,56	60,00	59,18
24/04/2024	277.930	0,78%	58,84	58,76	59,62	59,48
23/04/2024	319.519	2,11%	57,88	57,88	59,05	59,00
22/04/2024	204.680	0,64%	57,67	57,64	58,70	57,78
19/04/2024	434.714	0,21%	56,94	56,50	57,44	57,42
18/04/2024	292.378	1,74%	56,36	56,36	57,30	57,24
17/04/2024	358.977	0,48%	55,64	55,52	56,63	56,28
16/04/2024	375.005	-0,39%	56,00	55,34	56,24	56,08
15/04/2024	269.207	-1,92%	57,02	56,18	57,56	56,22
12/04/2024	609.452	-1,72%	58,24	57,31	58,56	57,10
11/04/2024	453.023	0,00%	57,84	57,46	58,60	58,10
10/04/2024	389.040	1,86%	58,06	57,04	58,54	58,10
09/04/2024	180.974	-0,66%	57,40	56,76	57,52	57,04
08/04/2024	174.627	1,16%	56,78	56,76	57,48	57,56
05/04/2024	340.340	-0,97%	56,64	56,04	56,99	56,92
04/04/2024	212.514	-0,21%	57,54	57,02	57,58	57,54
03/04/2024	227.832	-0,45%	57,74	57,12	58,00	57,66
02/04/2024	424.355	-2,69%	59,82	57,46	59,82	58,00
01/04/2024	0	0,20%	59,40	59,30	60,06	59,44
28/03/2024	291.753	0,20%	59,40	59,30	60,06	59,44
27/03/2024	304.681	1,37%	58,96	58,88	59,51	59,42
26/03/2024	328.381	-0,65%	58,96	58,20	59,26	58,58
25/03/2024	323.509	-0,71%	59,32	58,50	59,48	58,96
22/03/2024	435.417	1,89%	58,25	58,25	59,58	59,38
21/03/2024	945.380	2,82%	57,10	57,00	58,58	58,42
20/03/2024	319.774	-1,22%	57,34	56,48	57,36	56,82
19/03/2024	282.436	-0,10%	57,20	56,94	57,68	57,36
18/03/2024	206.898	-0,31%	57,64	57,32	58,18	57,42
15/03/2024	412.827	-0,14%	57,64	57,26	58,26	57,60
14/03/2024	209.505	-1,23%	58,54	57,59	58,58	57,68
13/03/2024	504.454	-0,38%	58,54	58,10	58,84	58,40
12/03/2024	556.876	2,42%	57,42	57,32	58,66	58,44
11/03/2024	232.269	-0,63%	57,02	56,68	57,40	57,06
08/03/2024	579.622	-0,62%	57,50	57,40	58,06	57,30
07/03/2024	452.689	-2,22%	58,76	57,44	58,76	57,38
06/03/2024	633.857	2,03%	57,26	57,26	58,80	58,68
05/03/2024	692.473	0,75%	56,69	56,28	57,56	57,51
04/03/2024	619.153	0,35%	56,82	56,82	57,36	57,08
01/03/2024	1.107.531	4,10%	57,02	56,38	57,34	56,88
29/02/2024	1.131.759	-6,79%	56,04	53,94	56,50	54,64
28/02/2024	965.328	-1,61%	58,50	57,59	60,88	58,68