Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	312.527	-0,63%	179,12	176,69	179,53	177,77
26/02/2024	504.618	0,39%	178,20	177,77	180,10	178,89
23/02/2024	486.917	-0,01%	178,86	177,04	179,21	178,20
22/02/2024	364.373	1,95%	176,48	173,28	178,67	178,21
21/02/2024	333.830	-0,01%	173,24	173,28	175,655	174,80
20/02/2024	497.680	0,53%	173,24	172,555	175,36	174,81
19/02/2024	366.269	0,09%	173,88	173,32	175,00	173,89
16/02/2024	366.269	0,09%	173,88	173,32	175,00	173,89
15/02/2024	647.605	0,19%	174,24	171,42	174,9405	173,74
14/02/2024	1.082.820	3,20%	168,515	168,515	173,79	173,41
13/02/2024	991.790	-0,23%	166,34	164,62	168,115	168,04
12/02/2024	412.384	-0,05%	168,83	167,63	169,30	168,42
09/02/2024	470.282	1,32%	166,58	166,41	168,605	168,50
08/02/2024	398.373	-0,26%	167,05	165,55	167,60	166,30
07/02/2024	435.928	0,39%	166,67	166,12	168,635	166,73
06/02/2024	807.142	-0,55%	169,00	164,91	167,96	166,08
05/02/2024	645.265	-0,27%	166,36	164,80	167,58	166,99
02/02/2024	609.256	0,95%	165,605	164,66	168,54	167,44
01/02/2024	641.557	2,36%	165,605	163,29	165,90	165,87
31/01/2024	382.618	-2,30%	165,605	162,05	165,73	162,05
30/01/2024	316.179	0,33%	162,75	164,51	166,64	165,87
29/01/2024	349.397	1,11%	162,75	162,75	165,37	165,33
26/01/2024	183.642	-0,37%	164,65	163,36	164,915	163,52
25/01/2024	258.798	0,85%	165,81	163,15	164,37	164,12
24/01/2024	375.122	-1,44%	163,16	162,5075	166,65	162,74
23/01/2024	418.214	1,20%	163,10	162,43	165,25	165,12
22/01/2024	560.198	0,70%	163,10	162,29	163,95	163,16
19/01/2024	573.110	-0,17%	160,46	161,47	162,915	162,03
18/01/2024	491.093	1,40%	160,46	160,50	162,46	162,31
17/01/2024	432.040	-2,16%	162,78	159,99	163,46	160,07
16/01/2024	453.095	0,10%	164,74	161,58	163,765	163,61
15/01/2024	428.359	-0,30%	164,74	162,78	165,00	163,44
12/01/2024	428.359	-0,30%	164,74	162,78	165,00	163,44
11/01/2024	268.284	0,15%	165,05	162,85	165,465	163,93
10/01/2024	228.363	0,42%	163,95	162,11	163,84	163,68
09/01/2024	353.304	0,69%	160,96	160,25	163,185	163,00
08/01/2024	218.680	0,71%	161,175	159,93	162,06	161,88
05/01/2024	194.030	0,16%	160,08	159,28	160,92	160,74
04/01/2024	291.550	-0,08%	160,66	160,37	161,79	160,48
03/01/2024	395.090	-1,39%	162,00	160,03	162,305	160,60
02/01/2024	263.251	-1,23%	163,69	161,95	164,45	162,87
29/12/2023	161.321	-0,14%	165,38	164,22	165,52	164,89
28/12/2023	207.253	0,35%	164,76	164,265	165,417	165,12
27/12/2023	263.745	-0,22%	164,65	164,10	165,085	164,54
26/12/2023	246.836	0,43%	164,65	164,32	165,26	164,90
22/12/2023	175.517	0,31%	164,54	163,595	165,04	164,20
21/12/2023	199.984	1,16%	162,64	162,09	163,77	163,69
20/12/2023	236.276	-0,96%	163,78	161,73	164,47	161,82
19/12/2023	281.423	0,09%	163,78	162,785	164,16	163,39
18/12/2023	206.012	0,07%	163,01	162,09	163,58	163,25
15/12/2023	337.647	-0,57%	163,29	162,84	164,52	163,13
14/12/2023	640.114	1,60%	162,41	162,12	164,55	164,07
13/12/2023	538.631	0,09%	157,68	159,61	162,08	161,49
12/12/2023	672.461	2,29%	157,68	157,68	161,985	161,34
11/12/2023	587.317	0,36%	156,33	157,63	159,37	157,73
08/12/2023	303.759	0,80%	156,33	156,34	157,687	157,16
07/12/2023	348.048	-0,21%	156,32	154,69	156,295	155,91
06/12/2023	419.205	0,63%	156,32	155,775	157,55	156,48
05/12/2023	270.249	-1,14%	156,65	155,32	156,90	155,50
04/12/2023	814.294	0,15%	156,25	155,57	157,32	157,29
01/12/2023	270.567	1,17%	155,01	154,81	157,365	157,05
30/11/2023	360.058	1,54%	153,18	152,51	155,39	155,23
29/11/2023	233.975	0,23%	154,03	152,435	154,08	152,88
28/11/2023	227.826	-0,99%	153,41	152,45	154,39	152,53
27/11/2023	338.092	-1,36%	154,40	153,58	156,39	154,06
24/11/2023	103.322	0,34%	155,98	155,53	156,39	156,18
23/11/2023	201.843	0,16%	155,14	154,96	156,06	155,65
22/11/2023	183.418	0,16%	155,14	154,96	156,06	155,65
21/11/2023	245.303	0,38%	154,53	154,285	155,73	155,40
20/11/2023	231.982	-0,55%	155,40	154,19	155,80	154,81
17/11/2023	441.881	1,10%	154,45	154,38	155,82	155,66
16/11/2023	544.477	0,57%	154,81	153,10	154,81	153,97
15/11/2023	553.934	-1,05%	154,81	152,73	155,19	153,10
14/11/2023	569.403	2,21%	152,74	152,595	155,19	154,73
13/11/2023	598.721	0,39%	150,34	150,04	151,75	151,38
10/11/2023	526.222	2,27%	148,94	148,38	151,25	150,80
09/11/2023	757.028	-0,30%	148,94	147,12	149,455	147,46
08/11/2023	747.757	0,96%	147,20	146,52	148,66	147,90
07/11/2023	1.003.784	2,12%	142,06	141,66	146,65	146,50
06/11/2023	320.594	-0,17%	143,45	142,44	143,735	143,46
03/11/2023	453.156	0,00%	143,72	143,57	145,90	143,70
02/11/2023	596.929	0,91%	143,72	141,265	143,92	143,70
01/11/2023	550.212	1,16%	141,32	140,86	142,75	142,40
31/10/2023	634.356	0,46%	137,44	137,83	143,4051	140,77
30/10/2023	683.612	0,65%	140,57	138,60	140,625	140,12
27/10/2023	206.582	-0,40%	139,49	138,94	140,66	139,28
26/10/2023	349.636	0,13%	141,105	139,69	141,91	139,84
25/10/2023	357.075	-0,93%	141,92	139,05	141,10	139,66
24/10/2023	343.013	0,08%	141,92	140,33	142,565	140,97
23/10/2023	446.126	-0,50%	141,48	140,66	142,565	140,86
20/10/2023	544.307	-1,45%	143,91	141,43	146,47	141,57
19/10/2023	1.055.911	-0,22%	144,565	143,24	146,47	143,65
18/10/2023	392.948	-3,87%	149,97	143,93	148,0612	143,96
17/10/2023	375.220	-0,48%	149,97	149,20	151,18	149,75
16/10/2023	240.868	1,23%	149,74	149,55	151,10	150,47
13/10/2023	374.905	-1,64%	152,02	147,75	151,405	148,64
12/10/2023	332.587	-0,74%	152,02	150,27	152,635	151,12
11/10/2023	282.568	0,64%	151,65	151,34	152,58	152,25
10/10/2023	225.354	-0,03%	151,54	151,11	152,695	151,28
09/10/2023	183.306	0,73%	149,76	149,2725	151,465	151,32