Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,58%	66,18	66,00	67,14	67,08
22/11/2024	306.310	1,58%	66,18	66,00	67,14	67,08
21/11/2024	221.245	-0,42%	66,14	65,26	66,46	65,94
20/11/2024	379.337	0,27%	66,00	65,86	66,70	66,04
19/11/2024	463.415	-2,20%	66,84	64,86	67,06	65,70
18/11/2024	312.242	-0,27%	67,24	66,66	67,38	67,22
15/11/2024	451.874	0,66%	66,56	66,46	67,54	67,50
14/11/2024	390.260	0,00%	66,86	66,12	67,08	67,00
13/11/2024	183.781	0,30%	66,44	66,30	67,30	67,00
12/11/2024	251.740	-1,91%	67,06	66,80	67,73	66,84
11/11/2024	311.512	0,34%	68,32	67,78	68,66	68,14
08/11/2024	414.170	0,07%	67,84	67,66	68,46	67,91
07/11/2024	464.302	1,10%	67,54	67,02	68,80	67,86
06/11/2024	478.363	-0,69%	68,26	67,02	68,87	67,26
05/11/2024	246.689	0,76%	67,34	66,94	67,80	67,73
04/11/2024	200.512	0,46%	66,96	66,96	67,54	67,22
01/11/2024	238.391	0,89%	66,58	66,06	67,04	66,91
31/10/2024	258.015	-0,78%	66,48	66,04	66,96	66,60
30/10/2024	324.051	-1,33%	67,48	66,15	67,48	67,04
29/10/2024	249.007	-1,24%	68,72	67,84	68,86	67,84
28/10/2024	374.294	2,03%	67,76	67,76	68,70	68,52
25/10/2024	151.645	-0,59%	67,48	67,06	67,64	67,24
24/10/2024	227.978	-0,76%	67,92	67,49	68,06	67,50
23/10/2024	263.150	-0,51%	67,80	67,48	68,20	67,74
22/10/2024	764.920	0,98%	67,30	66,92	68,68	67,88
21/10/2024	286.228	-0,12%	67,42	67,14	67,90	67,30
18/10/2024	311.999	1,26%	66,56	66,51	67,44	67,38
17/10/2024	255.474	-0,39%	66,98	66,46	67,12	66,66
16/10/2024	349.322	0,48%	65,64	65,64	67,08	66,92
15/10/2024	354.330	0,51%	66,40	66,31	66,84	66,60
14/10/2024	219.213	0,50%	65,66	65,46	66,28	66,26
11/10/2024	121.804	0,47%	65,74	65,48	65,95	65,93
10/10/2024	411.143	-0,55%	65,90	64,71	65,94	65,62
09/10/2024	232.138	1,26%	65,18	65,05	66,02	65,96
08/10/2024	450.467	0,43%	64,70	64,34	65,15	65,24
07/10/2024	282.536	0,45%	65,22	64,78	65,46	65,10
04/10/2024	226.729	0,89%	64,34	64,04	64,98	64,81
03/10/2024	220.585	-0,12%	64,14	64,04	64,94	64,24
02/10/2024	288.119	-0,84%	64,62	63,89	65,02	64,12
01/10/2024	482.961	0,09%	65,14	64,10	65,88	64,92
30/09/2024	251.554	-3,57%	66,42	64,78	66,88	64,92
27/09/2024	361.416	1,75%	66,36	66,36	67,38	67,32
26/09/2024	364.133	0,93%	66,18	65,99	66,75	66,16
25/09/2024	220.531	0,92%	65,10	65,10	65,96	65,62
24/09/2024	201.561	-0,05%	65,48	64,54	65,62	65,04
23/09/2024	309.539	-0,20%	65,05	64,86	65,40	65,07
20/09/2024	233.754	-1,00%	65,58	64,90	65,68	65,12
19/09/2024	283.017	1,05%	65,60	65,22	66,12	65,78
18/09/2024	491.928	-0,12%	65,00	64,92	65,56	65,10
17/09/2024	411.271	2,29%	63,70	63,70	65,24	65,18
16/09/2024	272.648	0,51%	63,28	63,06	63,72	63,72
13/09/2024	448.447	1,54%	62,52	62,50	63,60	63,40
12/09/2024	283.905	0,29%	63,00	62,44	63,14	62,44
11/09/2024	299.755	-0,45%	62,30	62,10	62,92	62,26
10/09/2024	295.710	-0,32%	62,54	62,22	63,12	62,54
09/09/2024	449.501	1,88%	61,86	61,70	62,74	62,74
06/09/2024	652.595	1,28%	60,74	60,52	62,10	61,58
05/09/2024	478.914	1,57%	59,46	59,36	60,94	60,80
04/09/2024	420.816	-1,45%	59,94	59,14	60,04	59,86
03/09/2024	308.835	0,07%	60,70	60,34	61,10	60,74
02/09/2024	244.224	-0,39%	60,98	60,18	61,04	60,70
30/08/2024	637.148	0,40%	60,68	60,62	61,46	60,94
29/08/2024	308.817	0,90%	60,18	60,16	61,10	60,70
28/08/2024	314.168	-1,05%	61,00	60,16	61,12	60,16
27/08/2024	457.979	1,23%	60,02	60,00	60,94	60,80
26/08/2024	314.033	0,70%	59,58	59,56	60,34	60,06
23/08/2024	354.678	0,64%	59,14	59,12	59,92	59,64
22/08/2024	275.152	0,24%	59,04	59,04	59,78	59,26
21/08/2024	321.302	0,82%	58,70	58,28	59,12	59,12
20/08/2024	318.854	-0,03%	58,98	58,48	59,28	58,64
19/08/2024	355.298	1,38%	57,80	57,64	58,66	58,66
16/08/2024	263.253	0,07%	58,02	57,68	58,16	57,86
15/08/2024	236.208	1,62%	57,10	56,94	58,02	57,82
14/08/2024	329.813	0,07%	57,10	56,90	57,32	56,90
13/08/2024	250.839	0,28%	57,00	56,64	57,14	56,86
12/08/2024	214.801	-0,18%	56,80	56,54	57,12	56,70
09/08/2024	418.177	0,64%	56,52	56,44	57,34	56,80
08/08/2024	484.523	-0,49%	56,06	55,60	56,50	56,44
07/08/2024	636.724	1,94%	56,00	55,50	56,88	56,72
06/08/2024	857.633	-0,14%	55,74	55,10	56,00	55,64
05/08/2024	751.708	-2,07%	55,40	54,70	56,02	55,72
02/08/2024	778.592	-2,84%	57,58	56,44	58,04	56,90
01/08/2024	709.550	-3,59%	60,28	57,74	60,34	58,56
31/07/2024	929.918	0,53%	62,42	60,00	62,52	60,74
30/07/2024	465.421	0,97%	60,28	60,24	60,82	60,42
29/07/2024	278.344	-0,66%	60,40	59,70	60,76	59,84
26/07/2024	572.287	-0,56%	60,20	59,96	61,02	60,24
25/07/2024	412.693	0,30%	60,04	59,40	60,58	60,58
24/07/2024	420.304	-1,57%	61,00	60,24	61,32	60,40
23/07/2024	266.092	1,32%	60,94	60,44	61,56	61,36
22/07/2024	428.027	-0,56%	61,20	60,30	61,20	60,56
19/07/2024	429.178	-0,49%	61,02	60,52	61,36	60,90
18/07/2024	408.546	-1,61%	62,24	61,20	62,26	61,20
17/07/2024	271.719	-1,27%	62,94	61,88	62,94	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