Amadeus IT Holding SA (AMS)

Exportar para Excel

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