Amadeus IT Holding SA (AMS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13-10-2022	459.066	1,10%	48,15	47,45	49,44	49,025
12-10-2022	388.783	-3,74%	49,81	48,02	49,88	48,14
11-10-2022	523.674	0,03%	49,71	49,52	50,27	49,87
10-10-2022	404.555	-0,37%	49,18	48,90	50,02	49,855
07-10-2022	563.634	0,24%	49,50	49,33	50,18	50,04
06-10-2022	346.477	1,48%	49,89	49,29	50,02	49,92
05-10-2022	326.116	-0,48%	49,54	48,95	49,88	49,31
04-10-2022	507.954	4,95%	48,17	47,815	49,64	49,61
03-10-2022	255.189	-0,89%	47,23	46,225	47,45	47,45
30-09-2022	519.700	4,72%	46,69	46,08	47,88	47,91
29-09-2022	355.576	-0,48%	45,94	45,03	45,94	45,75
28-09-2022	623.787	-1,01%	45,69	44,85	46,10	45,98
27-09-2022	451.626	-0,87%	47,05	46,40	47,30	46,29
26-09-2022	538.186	0,90%	46,09	45,98	47,30	46,695
23-09-2022	352.213	-3,83%	48,14	46,06	48,14	46,37
22-09-2022	411.783	-5,37%	49,75	47,73	49,86	47,98
21-09-2022	240.071	0,40%	49,73	49,605	50,70	50,64
20-09-2022	307.369	-1,60%	51,34	50,30	51,62	50,38
19-09-2022	133.468	1,66%	50,26	50,06	51,40	51,32
16-09-2022	375.432	-3,04%	51,70	50,46	51,74	50,48
15-09-2022	489.045	0,06%	51,72	51,38	52,51	52,04
14-09-2022	392.889	1,32%	51,10	50,85	52,10	52,06
13-09-2022	313.359	-2,10%	52,89	51,36	53,10	51,38
12-09-2022	293.798	0,63%	52,60	52,34	52,98	52,60
09-09-2022	213.086	0,56%	51,91	51,52	52,56	52,27
08-09-2022	362.050	-0,04%	52,10	50,54	52,10	51,88
07-09-2022	332.395	0,47%	51,38	51,22	51,94	51,90
06-09-2022	152.022	-0,12%	51,68	51,50	52,22	51,64
05-09-2022	228.951	0,27%	50,63	50,48	51,81	51,70
02-09-2022	411.815	2,10%	51,00	50,73	51,80	51,56
01-09-2022	559.506	-3,86%	51,84	50,46	52,04	50,50
31-08-2022	261.827	-0,62%	52,81	52,02	53,26	52,53
30-08-2022	316.358	0,30%	52,60	52,56	53,78	52,86
29-08-2022	226.251	-3,89%	53,84	52,70	54,23	52,70
26-08-2022	224.447	-1,58%	56,02	54,78	56,16	54,83
25-08-2022	175.662	0,42%	55,19	55,18	56,04	55,71
24-08-2022	179.746	0,11%	54,74	54,58	55,60	55,36
23-08-2022	157.667	0,22%	54,81	54,73	55,34	55,30
22-08-2022	238.535	-1,25%	55,30	55,01	55,83	55,12
19-08-2022	213.366	-1,67%	56,42	55,60	56,48	55,82
18-08-2022	212.133	0,59%	56,72	56,14	56,98	56,77
17-08-2022	331.234	-0,18%	56,67	56,24	56,76	56,56
16-08-2022	269.471	-1,15%	57,46	56,54	57,56	56,66
15-08-2022	112.341	1,42%	56,74	56,40	57,40	57,32
12-08-2022	165.063	0,04%	56,27	56,06	56,98	56,52
11-08-2022	223.445	-1,99%	57,17	55,90	57,34	56,28
10-08-2022	373.888	3,27%	55,21	55,10	57,56	57,44
09-08-2022	253.089	0,90%	55,38	55,18	56,06	55,88
08-08-2022	297.949	0,91%	55,28	54,98	55,86	55,38
05-08-2022	389.917	-1,72%	55,85	54,44	55,85	54,88
04-08-2022	357.625	-1,52%	57,08	55,38	57,23	55,84
03-08-2022	265.224	1,83%	55,79	55,54	56,80	56,80
02-08-2022	351.555	-2,18%	56,60	55,58	56,94	55,74
01-08-2022	266.452	0,23%	56,86	56,58	58,04	56,98
29-07-2022	358.812	-0,53%	57,16	55,60	58,88	56,68
28-07-2022	247.682	0,25%	57,34	56,30	57,36	57,18
27-07-2022	291.155	2,11%	55,94	55,90	57,28	57,04
26-07-2022	274.781	-0,21%	56,04	55,46	56,08	55,86
25-07-2022	370.406	0,07%	55,66	55,39	56,41	56,14
22-07-2022	284.923	1,12%	55,62	55,52	56,56	56,10
21-07-2022	370.709	-0,29%	55,67	55,18	56,54	55,56
20-07-2022	364.520	-1,21%	56,53	55,38	56,70	55,72
19-07-2022	444.791	2,29%	54,50	54,50	56,90	56,40
18-07-2022	555.019	0,92%	55,02	54,66	55,52	55,14
15-07-2022	390.942	3,21%	53,40	52,61	54,66	54,64
14-07-2022	397.139	-1,56%	53,48	52,62	54,09	53,06
13-07-2022	874.785	1,37%	53,23	53,23	54,62	53,86
12-07-2022	637.366	0,23%	52,94	51,72	53,26	53,20
11-07-2022	201.140	-0,82%	52,42	52,06	53,64	53,08
08-07-2022	341.716	0,41%	53,48	52,93	54,18	53,52
07-07-2022	385.478	2,89%	52,60	52,34	53,60	53,46
06-07-2022	363.458	1,13%	51,60	51,50	52,40	52,10
05-07-2022	746.097	-2,21%	52,72	50,56	53,00	51,36
04-07-2022	170.579	-0,46%	53,52	52,20	53,66	52,44
01-07-2022	448.080	0,04%	52,63	52,12	53,46	52,96
30-06-2022	453.414	0,47%	52,00	51,64	53,06	53,16
29-06-2022	269.848	-2,34%	53,37	52,16	53,78	52,94
28-06-2022	505.491	1,48%	53,73	53,44	55,12	54,14
27-06-2022	352.381	0,11%	53,64	52,84	54,10	53,38
24-06-2022	342.749	1,76%	52,14	51,90	53,58	53,32
23-06-2022	333.882	-0,91%	52,51	52,20	53,40	52,36
22-06-2022	420.838	-0,75%	52,46	51,60	53,36	52,84
21-06-2022	268.251	-1,08%	54,46	53,24	55,12	53,32
20-06-2022	340.940	2,39%	52,76	52,36	53,96	53,90
17-06-2022	455.600	3,70%	50,76	50,74	52,90	52,64
16-06-2022	476.402	-2,08%	51,42	49,93	51,46	50,76
15-06-2022	380.751	2,01%	51,50	50,96	52,26	51,74
14-06-2022	322.648	-1,55%	52,18	50,64	52,46	50,72
13-06-2022	549.045	-3,82%	52,64	51,33	53,22	51,58
10-06-2022	450.340	-4,06%	55,00	53,50	55,36	53,63
09-06-2022	246.497	-2,10%	57,54	55,60	57,74	55,90
08-06-2022	275.949	-0,70%	57,87	56,58	57,98	57,10
07-06-2022	282.254	0,14%	57,02	56,77	57,80	57,64
06-06-2022	263.975	1,68%	56,86	56,78	58,02	57,56
03-06-2022	220.868	-1,70%	57,86	56,58	58,12	56,56
02-06-2022	125.231	0,63%	57,60	57,22	57,78	57,54
01-06-2022	397.414	-1,00%	58,24	57,16	58,48	57,18
31-05-2022	421.098	-4,09%	59,97	57,76	59,97	57,76
30-05-2022	345.388	0,23%	60,83	60,14	61,57	60,22
27-05-2022	560.095	1,44%	59,70	59,34	60,36	60,08