Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/03/2023	499.200	1,66%	60,64	60,62	61,59	61,38
02/03/2023	488.227	-0,07%	59,88	59,12	60,52	60,44
01/03/2023	627.150	2,15%	59,90	59,90	60,92	60,48
28/02/2023	723.095	2,69%	57,46	57,16	59,32	59,21
27/02/2023	575.432	0,75%	57,54	57,30	58,56	57,66
24/02/2023	834.428	3,01%	56,63	56,54	57,94	57,23
23/02/2023	373.935	0,69%	55,10	55,06	56,08	55,56
22/02/2023	307.586	0,77%	54,94	54,44	55,25	55,18
21/02/2023	660.176	-2,00%	55,57	54,70	55,72	54,76
20/02/2023	306.773	-2,14%	57,18	55,80	57,20	55,84
17/02/2023	483.490	-1,21%	57,08	56,72	57,70	57,06
16/02/2023	445.835	-2,33%	59,52	57,38	59,52	57,76
15/02/2023	454.252	-0,07%	58,84	58,14	59,90	59,06
14/02/2023	289.712	0,58%	58,92	58,58	59,38	59,10
13/02/2023	220.464	1,21%	58,16	57,54	58,88	58,76
10/02/2023	453.581	-3,78%	59,82	57,68	59,94	58,06
09/02/2023	312.799	-0,20%	60,08	60,07	60,64	60,08
08/02/2023	358.739	1,45%	59,94	59,66	60,46	60,20
07/02/2023	530.132	-3,26%	60,71	59,14	61,04	59,34
06/02/2023	440.781	-0,57%	61,00	60,22	61,34	61,22
03/02/2023	641.196	1,78%	60,00	59,56	61,58	61,74
02/02/2023	522.067	5,39%	58,36	58,20	60,82	60,66
01/02/2023	182.470	-0,14%	57,62	57,38	58,32	57,56
31/01/2023	248.845	-0,35%	57,52	56,98	57,87	57,64
30/01/2023	327.899	-1,15%	58,18	57,32	58,18	57,78
27/01/2023	432.281	0,71%	58,04	57,70	58,45	58,45
26/01/2023	299.230	-0,85%	58,68	57,76	58,72	58,02
25/01/2023	828.515	2,52%	57,46	57,32	59,07	58,52
24/01/2023	302.622	0,92%	56,86	56,54	57,17	57,08
23/01/2023	232.502	0,50%	56,67	56,28	57,04	56,64
20/01/2023	470.104	0,79%	56,04	55,92	56,90	56,36
19/01/2023	348.863	-2,00%	57,00	55,79	57,06	55,92
18/01/2023	664.939	1,49%	57,18	56,87	57,86	57,24
17/01/2023	407.404	-0,32%	56,59	55,94	56,76	56,58
16/01/2023	276.472	-0,56%	57,20	56,26	57,50	56,74
13/01/2023	459.629	2,22%	56,16	56,06	57,76	57,16
12/01/2023	656.198	2,46%	54,50	54,50	56,50	55,92
11/01/2023	414.312	0,18%	54,54	54,24	54,78	54,58
10/01/2023	362.609	0,63%	53,72	53,36	54,54	54,56
09/01/2023	425.152	0,04%	54,40	53,68	54,51	54,14
06/01/2023	720.331	3,20%	52,74	52,16	54,21	54,12
05/01/2023	745.253	5,64%	49,53	49,45	52,58	52,52
04/01/2023	528.557	1,29%	49,425	48,65	49,90	49,80
03/01/2023	437.260	-0,45%	49,08	49,08	50,18	49,20
02/01/2023	210.896	1,73%	49,12	48,80	49,42	49,31
30/12/2022	231.961	-1,49%	49,07	48,45	49,07	48,55
29/12/2022	154.555	0,06%	49,21	48,66	49,36	49,30
28/12/2022	247.504	1,05%	48,93	48,73	49,46	49,26
27/12/2022	295.473	-0,87%	49,41	48,38	49,54	48,75
23/12/2022	194.977	-1,05%	49,59	49,00	49,65	49,22
22/12/2022	238.317	-1,19%	50,50	49,64	50,76	49,76
21/12/2022	291.296	0,98%	50,10	49,93	50,50	50,44
20/12/2022	299.667	-1,21%	49,91	49,63	50,39	49,95
19/12/2022	343.881	0,44%	50,52	50,46	51,09	50,60
16/12/2022	612.449	-2,78%	51,64	50,34	51,66	50,38
15/12/2022	595.607	-2,37%	52,70	51,82	53,00	51,94
14/12/2022	488.978	-0,47%	53,06	52,38	53,40	53,20
13/12/2022	695.133	4,23%	51,42	51,26	54,18	53,44
12/12/2022	310.074	-1,08%	51,69	51,02	51,69	51,16
09/12/2022	551.091	4,00%	51,02	50,80	51,84	51,90
08/12/2022	576.920	-1,43%	50,38	49,59	50,48	49,65
07/12/2022	458.675	0,04%	50,18	50,16	50,82	50,34
06/12/2022	431.205	-1,95%	50,97	50,09	51,02	50,32
05/12/2022	264.588	-0,85%	51,65	50,96	51,74	51,44
02/12/2022	452.355	-0,38%	52,04	51,46	52,38	51,88
01/12/2022	509.726	1,96%	51,84	51,22	52,56	52,06
30/11/2022	535.615	0,24%	51,37	50,48	51,76	51,06
29/11/2022	517.347	-0,08%	51,12	50,86	51,24	50,94
28/11/2022	363.753	-1,62%	51,72	50,88	51,99	51,02
25/11/2022	344.377	1,09%	51,16	51,04	51,96	51,86
24/11/2022	238.898	0,77%	50,98	50,92	51,50	51,30
23/11/2022	385.207	-1,05%	51,50	50,70	51,54	50,92
22/11/2022	425.612	2,27%	50,18	50,13	51,62	51,42
21/11/2022	388.975	0,96%	49,77	49,71	50,30	50,32
18/11/2022	775.626	-1,42%	50,84	49,50	50,84	49,84
17/11/2022	530.331	-1,52%	51,30	50,24	51,42	50,56
16/11/2022	376.958	-2,78%	52,73	51,01	52,73	51,16
15/11/2022	376.150	-0,94%	53,14	51,78	53,14	52,62
14/11/2022	404.929	-0,41%	53,30	52,48	53,60	53,12
11/11/2022	701.187	1,68%	52,92	52,56	55,16	53,28
10/11/2022	595.599	2,55%	50,69	50,28	52,96	52,26
09/11/2022	524.654	-0,49%	51,20	50,52	51,58	50,96
08/11/2022	471.974	-1,10%	51,66	51,21	52,04	51,21
07/11/2022	391.086	0,98%	50,93	50,80	52,10	51,78
04/11/2022	928.103	1,34%	51,08	49,77	52,64	51,50
03/11/2022	544.809	-0,86%	50,84	50,50	51,04	50,94
02/11/2022	509.400	-1,89%	52,53	51,30	52,58	51,38
01/11/2022	364.302	-0,70%	53,56	52,28	53,96	52,37
31/10/2022	300.186	1,85%	51,64	51,49	52,84	52,74
28/10/2022	288.616	-0,44%	51,36	51,28	52,04	51,78
27/10/2022	399.951	-1,26%	52,10	51,66	52,44	51,90
26/10/2022	292.807	2,06%	51,81	51,22	52,62	52,56
25/10/2022	207.706	1,90%	50,78	50,39	51,54	51,58
24/10/2022	275.861	1,02%	50,70	49,79	51,01	50,36
21/10/2022	281.020	-1,68%	50,04	49,125	50,48	49,85
20/10/2022	598.473	1,58%	49,70	49,34	50,70	50,70
19/10/2022	612.008	-1,17%	50,38	49,58	50,54	49,91
18/10/2022	502.194	0,64%	51,38	50,09	51,82	50,50
17/10/2022	353.327	2,30%	49,09	49,05	50,28	50,18
14/10/2022	331.697	0,05%	49,64	48,26	49,84	49,05