Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24/07/2023	199.205	-0,03%	66,74	66,60	67,25	67,28
21/07/2023	228.924	1,12%	66,34	66,15	67,42	67,50
20/07/2023	211.172	-0,21%	66,62	66,40	67,00	66,78
19/07/2023	256.874	0,90%	66,68	66,61	67,32	66,98
18/07/2023	300.045	-0,18%	66,34	65,96	66,62	66,40
17/07/2023	206.062	0,67%	66,82	66,18	67,00	66,52
14/07/2023	215.148	-1,08%	66,26	65,84	66,49	65,94
13/07/2023	322.670	0,24%	66,24	66,04	67,06	66,66
12/07/2023	377.280	0,58%	65,94	65,40	66,86	66,50
11/07/2023	212.485	-0,41%	66,18	65,15	66,22	66,10
10/07/2023	208.797	0,24%	65,56	65,48	66,43	66,12
07/07/2023	251.244	0,69%	65,44	65,16	66,28	65,76
06/07/2023	361.362	-2,61%	66,64	65,07	66,86	65,30
05/07/2023	414.534	-1,03%	67,25	66,46	67,68	67,18
04/07/2023	168.009	-0,24%	68,08	67,52	68,62	67,88
03/07/2023	320.569	-2,50%	69,70	67,96	69,76	67,96
30/06/2023	305.375	0,55%	69,42	69,20	69,95	69,70
29/06/2023	266.198	0,03%	69,37	69,08	69,92	69,28
28/06/2023	462.713	0,79%	69,04	68,88	69,62	69,26
27/06/2023	342.314	0,76%	68,20	67,68	68,76	68,74
26/06/2023	173.464	-0,26%	68,52	67,92	68,74	68,22
23/06/2023	241.454	-0,50%	68,48	68,20	69,42	68,40
22/06/2023	227.253	-0,19%	68,20	67,69	68,82	68,70
21/06/2023	246.375	-0,52%	69,26	68,72	69,60	68,88
20/06/2023	191.958	-0,06%	69,06	68,70	69,56	69,26
19/06/2023	134.558	-0,83%	69,42	69,24	69,68	69,28
16/06/2023	346.858	0,23%	69,92	69,54	70,19	69,86
15/06/2023	364.659	-0,14%	69,54	69,22	69,89	69,70
14/06/2023	367.713	0,87%	68,76	68,33	69,84	69,64
13/06/2023	243.471	1,62%	67,90	67,89	69,04	69,02
12/06/2023	504.391	1,95%	67,00	66,92	68,36	67,96
09/06/2023	253.883	-0,51%	67,06	66,59	67,26	66,66
08/06/2023	363.138	-0,77%	67,04	66,38	67,33	67,00
07/06/2023	625.958	-1,31%	68,00	66,97	68,68	67,70
06/06/2023	490.865	0,59%	67,86	67,71	69,27	68,60
05/06/2023	378.130	-0,34%	68,70	67,76	68,70	68,16
02/06/2023	467.534	0,26%	68,69	68,12	69,02	68,44
01/06/2023	537.331	1,68%	67,66	67,36	68,68	68,26
31/05/2023	160.740	0,59%	67,18	66,60	68,22	66,90
30/05/2023	471.590	0,48%	67,46	66,98	68,64	67,72
29/05/2023	151.610	0,09%	67,58	66,96	67,72	67,38
26/05/2023	508.821	0,78%	67,08	66,00	67,44	67,30
25/05/2023	389.772	1,14%	66,45	66,30	67,13	66,80
24/05/2023	482.550	-0,41%	65,58	65,36	66,14	66,24
23/05/2023	392.595	-2,12%	67,73	66,34	67,83	66,42
22/05/2023	406.747	-0,12%	67,94	67,60	68,14	67,86
19/05/2023	345.974	0,09%	67,88	67,52	68,16	67,70
18/05/2023	261.319	1,77%	67,32	67,24	68,06	67,74
17/05/2023	330.046	-0,27%	66,50	66,28	66,74	66,74
16/05/2023	351.533	0,84%	66,30	66,16	67,89	66,88
15/05/2023	271.610	0,76%	66,34	65,59	66,42	66,32
12/05/2023	328.938	0,34%	66,02	65,48	66,28	65,82
11/05/2023	615.943	1,17%	64,76	64,56	65,82	65,50
10/05/2023	360.433	1,86%	63,62	63,33	65,02	64,64
09/05/2023	433.836	0,99%	63,22	62,50	63,90	63,46
08/05/2023	177.867	0,16%	62,86	62,52	63,06	62,78
05/05/2023	320.657	0,45%	62,92	61,86	62,92	62,68
04/05/2023	363.879	-0,51%	63,00	61,82	63,13	62,48
03/05/2023	258.944	-0,03%	63,06	62,53	63,44	62,90
02/05/2023	424.450	-0,85%	64,00	62,82	64,00	63,10
01/05/2023	397.935	0,85%	63,40	62,84	63,64	63,74
28/04/2023	397.935	0,85%	63,40	62,84	63,64	63,74
27/04/2023	435.609	0,19%	62,94	62,94	63,56	63,20
26/04/2023	333.968	0,19%	62,32	61,82	63,26	63,12
25/04/2023	203.238	-0,13%	62,56	62,12	63,01	63,00
24/04/2023	302.080	0,54%	62,58	62,44	63,54	63,00
21/04/2023	344.474	0,22%	62,52	61,66	62,70	62,72
20/04/2023	390.893	0,00%	62,46	61,86	62,73	62,58
19/04/2023	492.988	0,51%	62,40	62,36	62,76	62,58
18/04/2023	371.034	1,04%	62,00	61,96	62,70	62,40
17/04/2023	298.314	1,31%	61,54	61,20	61,89	61,98
14/04/2023	348.979	0,26%	61,12	60,90	61,39	61,18
13/04/2023	263.994	0,99%	60,46	60,22	61,28	61,02
12/04/2023	399.675	-0,66%	60,48	60,34	60,96	60,24
11/04/2023	227.610	-1,13%	61,50	60,34	61,86	60,64
10/04/2023	326.302	0,54%	61,12	60,92	61,97	61,33
06/04/2023	326.302	0,54%	61,12	60,92	61,97	61,33
05/04/2023	429.052	-0,46%	61,30	60,72	61,38	61,00
04/04/2023	425.393	0,00%	61,50	61,20	61,98	61,28
03/04/2023	336.524	-0,20%	61,56	60,88	61,56	61,44
31/03/2023	387.719	1,82%	61,46	60,06	61,72	61,66
30/03/2023	373.558	2,92%	59,35	59,34	60,72	60,56
29/03/2023	263.408	0,56%	58,80	58,44	59,06	58,84
28/03/2023	225.059	0,17%	59,12	58,28	59,25	58,58
27/03/2023	273.017	1,25%	58,46	57,78	58,79	58,48
24/03/2023	328.923	-1,09%	58,64	57,42	58,64	58,00
23/03/2023	516.801	-0,48%	57,98	57,82	59,06	58,64
22/03/2023	309.649	-0,84%	59,00	58,72	59,32	58,92
21/03/2023	317.925	1,63%	58,74	58,62	59,50	59,26
20/03/2023	526.656	-0,33%	58,22	57,00	58,75	58,31
17/03/2023	445.885	-1,75%	59,38	58,36	60,02	58,50
16/03/2023	320.913	1,99%	59,24	58,00	59,62	59,40
15/03/2023	461.198	-3,61%	60,26	57,44	60,32	58,24
14/03/2023	203.597	3,03%	58,74	58,52	60,68	60,46
13/03/2023	429.585	-3,30%	60,60	57,90	60,78	58,58
10/03/2023	308.445	-1,81%	60,84	60,13	61,12	60,64
09/03/2023	407.517	-0,52%	61,84	61,19	61,92	61,76
08/03/2023	485.844	1,44%	61,86	61,50	62,40	62,00
07/03/2023	289.913	-0,63%	61,40	61,03	61,86	61,12
06/03/2023	225.063	0,13%	61,78	61,22	61,92	61,58