Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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