Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/04/2024	0	1,74%	56,36	56,36	57,30	57,24
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
27/02/2024	431.240	-0,20%	59,78	59,25	59,88	59,64
26/02/2024	322.039	-0,83%	60,10	59,60	60,28	59,76
23/02/2024	633.814	-1,79%	60,38	60,11	60,90	60,26
22/02/2024	407.262	-0,13%	62,06	61,30	62,62	61,36
21/02/2024	691.438	0,02%	61,58	60,89	61,86	61,44
20/02/2024	419.990	0,71%	60,75	60,75	61,78	61,40
19/02/2024	409.319	0,46%	60,76	60,76	61,22	60,97
16/02/2024	781.754	-1,09%	61,38	60,24	61,58	60,69
15/02/2024	635.827	-1,38%	63,26	60,48	63,32	61,36
14/02/2024	444.939	-0,40%	62,10	62,04	62,64	62,02
13/02/2024	364.449	-2,27%	63,48	62,08	63,52	62,02
12/02/2024	317.591	0,10%	63,58	63,14	63,80	63,46
09/02/2024	380.590	-1,65%	64,39	63,22	64,52	63,24
08/02/2024	414.143	-0,28%	64,70	64,08	64,94	64,22
07/02/2024	342.959	0,05%	64,02	63,62	65,00	64,46
06/02/2024	422.004	1,02%	64,22	63,52	64,46	64,43
05/02/2024	319.183	-1,39%	64,46	63,74	65,10	63,78
02/02/2024	296.027	0,22%	64,92	64,46	65,42	64,58
01/02/2024	271.145	-1,01%	64,84	64,38	65,84	64,44
31/01/2024	405.010	-0,60%	65,10	64,54	65,62	65,06
30/01/2024	231.502	-0,03%	65,87	65,30	66,15	65,38
29/01/2024	180.489	-1,51%	65,87	64,86	65,87	65,40
26/01/2024	248.388	1,36%	65,60	65,16	66,44	66,40
25/01/2024	301.599	0,99%	64,71	64,16	65,70	65,54
24/01/2024	243.309	1,19%	64,68	64,24	65,06	64,84
23/01/2024	350.154	-1,98%	65,46	63,36	65,60	64,22
22/01/2024	174.124	1,49%	64,88	64,79	65,80	65,60
19/01/2024	206.444	0,91%	64,64	64,10	64,81	64,62
18/01/2024	327.111	1,74%	63,22	62,66	64,25	64,16
17/01/2024	236.148	-1,28%	63,38	62,69	63,64	63,06
16/01/2024	261.275	-0,28%	63,16	62,98	63,93	63,76
15/01/2024	219.415	-0,48%	64,44	63,74	64,52	63,94
12/01/2024	195.447	1,19%	64,14	63,82	64,60	64,44
11/01/2024	201.502	-1,24%	64,60	63,64	64,92	63,68
10/01/2024	192.870	1,19%	63,76	63,61	64,50	64,48
09/01/2024	207.667	0,09%	64,03	63,42	64,40	63,68
08/01/2024	234.735	0,13%	62,98	62,88	63,78	63,62
05/01/2024	391.480	-0,66%	63,72	62,64	63,76	63,64
04/01/2024	291.400	0,09%	63,78	63,25	64,36	64,06
03/01/2024	272.139	-0,71%	64,44	63,56	64,80	64,00
02/01/2024	268.766	-0,56%	65,00	64,20	65,68	64,46
29/12/2023	103.916	0,19%	64,92	64,80	65,30	64,88
28/12/2023	154.394	-0,31%	65,18	64,66	65,42	64,76
27/12/2023	201.631	-0,22%	65,12	64,76	65,24	64,96
26/12/2023	153.988	0,36%	64,98	64,64	65,20	65,10
22/12/2023	153.988	0,36%	64,98	64,64	65,20	65,10
21/12/2023	212.432	-0,43%	64,78	64,68	65,00	64,94
20/12/2023	222.765	-0,73%	65,78	64,91	66,22	65,30
19/12/2023	209.646	0,61%	65,30	65,04	65,94	65,74
18/12/2023	239.936	0,22%	64,88	64,74	65,77	65,34
15/12/2023	460.559	0,18%	65,38	64,34	65,48	65,20
14/12/2023	435.496	0,43%	65,64	64,84	66,08	65,02
13/12/2023	350.382	-1,37%	65,72	64,66	66,04	64,74
12/12/2023	312.685	0,24%	65,32	65,02	65,84	65,60
11/12/2023	285.724	-0,37%	65,70	65,19	65,93	65,44
08/12/2023	412.446	1,90%	64,38	64,36	65,73	65,56
07/12/2023	242.721	-0,99%	64,22	63,78	64,52	64,30
06/12/2023	426.250	0,78%	64,59	64,46	65,00	64,94
05/12/2023	312.578	0,25%	64,14	64,10	64,96	64,42
04/12/2023	295.452	0,58%	64,00	63,96	64,57	64,26
01/12/2023	305.513	1,91%	62,84	62,74	64,02	63,98
30/11/2023	381.437	-1,57%	63,84	62,76	63,92	62,78
29/11/2023	242.987	0,57%	63,46	63,46	64,08	63,78