Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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