Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/11/2023	234.305	0,41%	62,91	62,86	63,52	63,42
27/11/2023	276.570	-0,06%	63,08	63,02	63,56	62,98
24/11/2023	166.085	0,13%	62,88	62,58	63,15	63,02
23/11/2023	254.183	-1,23%	63,54	62,46	63,54	62,76
22/11/2023	332.293	0,70%	63,10	63,10	63,82	63,60
21/11/2023	277.793	0,10%	63,02	63,02	63,74	63,10
20/11/2023	207.166	0,70%	62,55	62,44	63,10	62,94
17/11/2023	326.903	1,53%	61,86	61,72	62,78	62,58
16/11/2023	261.403	-0,36%	61,70	61,44	62,00	61,54
15/11/2023	278.785	0,20%	61,56	61,48	62,30	61,76
14/11/2023	343.232	1,58%	60,82	60,62	61,92	61,64
13/11/2023	269.275	0,35%	60,74	59,90	61,04	60,56
10/11/2023	413.762	-0,08%	60,24	59,78	60,42	60,35
09/11/2023	504.379	1,89%	58,88	58,78	60,79	60,24
08/11/2023	595.604	-1,31%	59,32	58,32	60,02	58,80
07/11/2023	732.499	5,28%	58,46	58,36	60,38	59,58
06/11/2023	479.534	0,68%	56,46	56,34	57,06	56,64
03/11/2023	341.001	1,33%	55,74	55,32	56,30	56,26
02/11/2023	507.824	2,97%	54,30	54,16	56,04	55,56
01/11/2023	377.788	0,15%	53,82	53,27	54,02	53,90
31/10/2023	445.925	1,32%	53,32	53,02	54,16	53,82
30/10/2023	288.021	-0,08%	53,32	52,97	53,70	53,04
27/10/2023	292.031	0,11%	52,78	52,56	53,24	53,08
26/10/2023	390.246	-2,07%	53,34	52,84	53,80	53,02
25/10/2023	301.797	-0,79%	54,26	53,72	54,58	54,04
24/10/2023	297.188	1,30%	53,64	53,56	54,82	54,42
23/10/2023	318.035	-0,48%	54,05	53,26	54,34	53,72
20/10/2023	372.327	-1,68%	55,00	53,66	54,32	54,00
19/10/2023	280.697	-0,69%	55,00	54,59	55,36	54,92
18/10/2023	191.962	-1,81%	55,88	55,14	56,08	55,30
17/10/2023	294.079	-0,57%	56,22	55,65	56,44	56,14
16/10/2023	307.428	1,77%	55,77	55,50	56,82	56,38
13/10/2023	436.130	-2,46%	56,60	55,28	56,76	55,54
12/10/2023	217.134	-1,39%	57,88	56,86	57,98	56,84
11/10/2023	277.201	-0,29%	57,26	57,26	58,14	57,70
10/10/2023	261.337	2,83%	56,87	56,72	57,92	57,87
09/10/2023	169.168	-1,88%	56,98	55,90	56,98	56,26
06/10/2023	276.037	0,53%	57,09	56,68	57,42	57,48
05/10/2023	391.427	0,39%	57,18	57,02	57,72	57,16
04/10/2023	430.123	-0,18%	56,62	56,36	57,50	56,96
03/10/2023	418.235	-0,04%	56,96	56,77	57,56	57,00
02/10/2023	245.067	-0,63%	57,82	56,72	58,06	57,20
29/09/2023	419.526	-0,42%	57,98	57,38	58,10	57,28
28/09/2023	420.921	-0,04%	57,56	56,82	57,60	57,52
27/09/2023	391.038	-3,62%	59,76	57,50	59,76	57,56
26/09/2023	435.250	-0,07%	59,08	59,03	60,10	59,72
25/09/2023	350.921	-2,48%	61,20	59,34	61,28	59,86
22/09/2023	273.477	-0,39%	61,18	61,02	61,69	61,38
21/09/2023	578.946	-2,13%	62,43	61,50	62,48	61,58
20/09/2023	152.298	1,59%	61,82	61,66	62,94	62,76
19/09/2023	306.577	-0,19%	61,68	61,54	62,46	61,70
18/09/2023	137.034	-1,34%	62,57	61,64	62,57	61,82
15/09/2023	271.088	0,00%	63,22	62,50	63,58	62,66
14/09/2023	177.223	1,07%	61,71	61,49	62,66	62,66
13/09/2023	217.133	0,16%	61,58	61,48	62,26	61,92
12/09/2023	286.478	-1,50%	62,92	61,80	62,95	61,68
11/09/2023	232.655	0,34%	62,43	62,00	62,80	62,62
08/09/2023	224.585	0,35%	62,57	61,73	62,57	62,42
07/09/2023	247.139	-0,54%	61,98	61,86	63,02	62,16
06/09/2023	245.172	-0,34%	62,64	62,02	62,88	62,50
05/09/2023	281.987	-0,81%	62,98	62,58	63,24	62,71
04/09/2023	111.067	0,19%	63,32	63,12	63,96	63,22
01/09/2023	187.174	-0,13%	63,20	63,02	63,90	63,16
31/08/2023	250.724	0,16%	63,26	62,92	63,70	63,24
30/08/2023	213.392	-0,35%	63,36	62,80	63,64	63,12
29/08/2023	255.703	0,89%	62,50	62,18	63,46	63,20
28/08/2023	80.126	2,39%	61,70	61,56	62,72	62,64
25/08/2023	296.756	-0,26%	61,14	60,82	61,67	61,18
24/08/2023	241.700	-0,94%	62,64	61,19	62,90	61,34
23/08/2023	145.409	0,49%	61,84	61,64	62,20	61,92
22/08/2023	174.440	-0,07%	61,81	61,36	62,14	61,50
21/08/2023	146.813	0,07%	61,84	61,38	62,12	61,54
18/08/2023	333.212	-0,74%	61,84	61,08	61,84	61,52
17/08/2023	224.581	-2,79%	63,26	61,96	63,26	62,06
16/08/2023	245.867	-0,22%	63,72	63,66	64,11	63,72
15/08/2023	233.782	-0,22%	64,00	63,54	64,22	63,86
14/08/2023	259.332	0,38%	63,60	63,44	64,10	64,00
11/08/2023	246.419	-0,59%	63,76	63,57	64,27	63,76
10/08/2023	355.817	0,53%	64,00	63,92	64,36	64,00
09/08/2023	285.018	0,19%	63,80	63,62	64,38	63,66
08/08/2023	271.528	-0,03%	63,14	62,94	63,84	63,34
07/08/2023	387.644	0,32%	62,95	62,95	63,58	63,36
04/08/2023	645.599	-0,25%	63,26	62,18	63,34	62,96
03/08/2023	431.965	-1,78%	63,88	62,90	64,12	63,06
02/08/2023	504.501	-1,14%	63,84	63,74	64,80	64,22
01/08/2023	509.279	-1,19%	65,30	64,80	65,50	64,76
31/07/2023	668.761	-0,85%	63,92	63,52	65,78	65,22
28/07/2023	527.095	-4,72%	68,50	64,90	68,86	65,80
27/07/2023	382.230	2,41%	67,78	67,78	69,22	68,84
26/07/2023	169.069	0,54%	66,82	66,34	67,32	67,22
25/07/2023	252.115	-0,45%	67,08	66,86	67,64	66,86