Ametek Inc (AME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	352.139	1,22%	147,98	147,48	151,055	150,22
05/10/2023	376.059	-1,14%	150,05	147,73	150,4478	148,41
04/10/2023	421.253	1,46%	146,89	147,6425	150,54	150,12
03/10/2023	375.681	0,37%	147,57	146,195	148,56	147,96
02/10/2023	317.861	-0,23%	147,57	146,195	148,16	147,42
29/09/2023	313.017	-0,71%	149,34	147,57	150,36	147,76
28/09/2023	380.760	-0,03%	148,13	147,73	150,36	148,82
27/09/2023	474.538	-0,28%	149,89	148,00	150,19	148,86
26/09/2023	731.800	-2,12%	151,53	148,54	153,03	149,27
25/09/2023	571.687	0,56%	152,39	151,77	153,37	152,51
22/09/2023	537.539	0,42%	150,21	150,52	152,55	151,66
21/09/2023	595.231	-0,25%	150,21	149,635	151,57	151,03
20/09/2023	344.373	-0,82%	151,91	151,25	154,72	151,41
19/09/2023	507.400	0,13%	151,76	151,4675	153,16	152,66
18/09/2023	517.098	0,55%	151,76	151,60	154,11	152,47
15/09/2023	429.701	-0,81%	151,51	150,57	152,67	151,63
14/09/2023	528.030	0,24%	151,00	151,445	153,75	152,86
13/09/2023	621.402	0,71%	151,00	151,36	152,51	152,49
12/09/2023	452.247	-1,17%	152,38	151,36	154,005	151,66
11/09/2023	353.547	-0,29%	153,96	152,16	154,47	153,45
08/09/2023	418.377	-1,75%	155,76	153,56	157,91	153,90
07/09/2023	329.341	-0,29%	157,15	155,37	157,91	156,64
06/09/2023	1.061.948	-0,01%	157,37	156,59	158,44	157,10
05/09/2023	277.486	-2,20%	160,95	157,09	160,77	157,12
04/09/2023	148.333	0,72%	160,12	159,96	160,93	160,65
01/09/2023	148.333	0,72%	160,12	159,96	160,93	160,65
31/08/2023	189.997	-0,49%	160,25	159,52	161,0525	159,51
30/08/2023	253.911	0,46%	158,56	159,32	160,57	160,29
29/08/2023	269.909	0,66%	158,33	158,01	160,505	159,56
28/08/2023	188.454	0,58%	158,33	158,045	159,40	158,51
25/08/2023	202.078	1,76%	156,03	155,32	158,13	157,59
24/08/2023	231.269	-0,91%	156,12	154,801	157,515	154,87
23/08/2023	242.899	1,03%	155,21	154,89	156,61	156,29
22/08/2023	205.847	0,05%	155,54	154,00	155,84	154,69
21/08/2023	237.344	0,11%	154,69	153,07	154,96	154,62
18/08/2023	493.385	0,96%	156,71	152,52	154,875	154,45
17/08/2023	760.057	-1,96%	156,35	152,55	156,71	152,98
16/08/2023	259.034	-0,40%	156,35	155,90	157,82	156,04
15/08/2023	282.993	-0,92%	157,68	156,40	157,725	156,66
14/08/2023	192.636	-0,06%	157,96	157,60	158,69	158,12
11/08/2023	237.610	-0,44%	158,41	157,95	159,25	158,22
10/08/2023	292.585	-0,50%	159,97	158,48	161,01	158,92
09/08/2023	408.190	-0,49%	160,45	159,215	160,55	159,72
08/08/2023	480.526	-0,06%	157,78	158,16	160,76	160,50
07/08/2023	317.242	2,57%	157,78	157,915	160,74	160,60
04/08/2023	247.661	-0,81%	158,535	156,185	158,73	156,57
03/08/2023	399.034	-0,53%	158,40	157,33	158,92	157,85
02/08/2023	438.888	-0,48%	159,24	158,39	161,43	158,69
01/08/2023	736.632	0,54%	159,10	156,03	164,7499	159,45
31/07/2023	474.556	0,22%	159,10	157,93	158,93	158,60
28/07/2023	356.277	0,25%	158,74	157,7425	159,3648	158,25
27/07/2023	433.830	-0,57%	159,75	157,74	160,00	157,86
26/07/2023	295.248	0,03%	158,82	157,29	159,44	158,76
25/07/2023	259.684	0,31%	157,26	157,425	158,8709	158,72
24/07/2023	249.025	0,44%	157,81	157,57	158,80	158,23
21/07/2023	266.294	-0,35%	157,92	157,46	158,635	157,53
20/07/2023	289.496	0,39%	157,92	156,82	158,42	158,09
19/07/2023	338.580	-0,88%	158,87	156,71	158,57	157,48
18/07/2023	321.207	0,61%	158,00	157,84	159,285	158,87
17/07/2023	337.338	0,23%	157,73	156,89	158,49	157,90
14/07/2023	299.866	-0,46%	157,50	156,805	158,17	157,54
13/07/2023	330.312	0,48%	157,50	156,76	158,4325	158,27
12/07/2023	624.390	-0,03%	158,56	157,14	158,69	157,51
11/07/2023	511.478	0,03%	157,92	156,29	158,245	157,56
10/07/2023	910.264	0,28%	157,57	156,95	158,91	157,52
07/07/2023	432.943	0,20%	155,98	156,17	157,805	157,08
06/07/2023	497.700	-1,07%	157,03	156,17	157,61	156,76
05/07/2023	304.189	-1,47%	157,80	157,60	159,57	158,45
04/07/2023	167.305	-0,20%	161,21	159,125	161,35	161,55
03/07/2023	167.305	-0,20%	161,21	159,125	161,35	161,55
30/06/2023	367.490	1,09%	161,21	160,35	162,659	161,88
29/06/2023	299.354	0,86%	159,01	158,09	160,54	160,14
28/06/2023	264.785	-0,50%	159,01	158,33	159,51	158,78
27/06/2023	375.979	1,40%	157,52	157,2224	159,86	159,58
26/06/2023	374.856	0,85%	156,87	156,22	158,159	157,38
23/06/2023	297.032	0,02%	154,81	154,35	157,11	156,06
22/06/2023	389.031	-0,35%	154,68	155,36	157,04	156,03
21/06/2023	328.090	0,79%	154,68	153,91	156,97	156,57
20/06/2023	251.947	-0,37%	153,59	154,435	155,85	155,34
19/06/2023	424.215	-0,50%	153,59	155,6701	158,61	155,91
16/06/2023	424.215	-0,50%	153,59	155,6701	158,61	155,91
15/06/2023	513.443	2,02%	153,59	153,28	156,90	156,70
14/06/2023	479.369	0,09%	153,82	152,48	154,48	153,60
13/06/2023	613.109	1,52%	150,36	151,135	153,71	153,47
12/06/2023	256.948	0,59%	150,36	149,79	151,54	151,18
09/06/2023	340.422	0,09%	149,86	149,2759	150,92	150,29
08/06/2023	573.082	-0,48%	150,71	150,37	151,50	150,41
07/06/2023	339.397	1,23%	149,61	148,85	151,52	151,13
06/06/2023	553.616	0,34%	148,64	148,355	150,25	149,29
05/06/2023	919.514	-1,25%	150,45	148,27	150,71	148,79
02/06/2023	338.894	2,54%	148,48	147,87	151,195	150,68
01/06/2023	335.918	1,30%	145,15	144,67	146,95	146,95
31/05/2023	287.346	-0,47%	146,55	147,39	148,89	147,53
30/05/2023	287.346	-0,47%	146,55	147,39	148,89	147,53
29/05/2023	290.578	1,71%	146,55	146,06	148,34	148,22
26/05/2023	290.578	1,71%	146,55	146,06	148,34	148,22
25/05/2023	296.672	1,02%	145,80	144,32	146,23	145,73
24/05/2023	375.319	-1,17%	145,80	143,73	145,64	144,26
23/05/2023	380.080	-1,33%	146,88	145,97	147,67	145,97
22/05/2023	299.199	0,24%	148,05	147,20	148,97	147,93