Ametek Inc (AME)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
279.614 |
-0,98%
|
197,05
|
194,60
|
197,3963
|
195,10
|
| 26/11/2024 |
620.270 |
-0,05%
|
197,72
|
195,01
|
198,33
|
197,02
|
| 25/11/2024 |
581.873 |
-0,13%
|
197,38
|
196,255
|
198,33
|
197,12
|
| 22/11/2024 |
572.182 |
0,83%
|
194,53
|
193,01
|
197,83
|
197,38
|
| 21/11/2024 |
579.820 |
1,26%
|
193,88
|
190,02
|
195,9699
|
195,76
|
| 20/11/2024 |
574.411 |
-0,07%
|
195,00
|
191,12
|
195,00
|
193,33
|
| 19/11/2024 |
659.939 |
0,11%
|
191,99
|
191,10
|
193,47
|
193,46
|
| 18/11/2024 |
377.756 |
0,07%
|
193,50
|
192,12
|
193,50
|
193,24
|
| 15/11/2024 |
672.883 |
-0,34%
|
194,39
|
192,01
|
195,43
|
193,10
|
| 14/11/2024 |
544.819 |
-0,86%
|
194,50
|
192,01
|
196,70
|
193,75
|
| 13/11/2024 |
718.096 |
0,73%
|
192,17
|
188,89
|
196,99
|
195,42
|
| 12/11/2024 |
1.138.119 |
1,27%
|
192,03
|
190,36
|
194,27
|
194,00
|
| 11/11/2024 |
541.872 |
0,34%
|
190,71
|
190,36
|
193,04
|
191,57
|
| 08/11/2024 |
373.390 |
1,04%
|
186,01
|
186,01
|
191,445
|
190,92
|
| 07/11/2024 |
379.008 |
-0,72%
|
190,33
|
187,465
|
192,195
|
188,95
|
| 06/11/2024 |
1.175.452 |
4,56%
|
179,72
|
179,59
|
192,45
|
190,32
|
| 05/11/2024 |
719.877 |
%
|
179,72
|
179,59
|
182,28
|
182,02
|
| 04/11/2024 |
488.032 |
%
|
182,39
|
178,61
|
180,995
|
179,92
|
| 01/11/2024 |
989.922 |
%
|
182,39
|
177,96
|
183,147
|
178,43
|
| 31/10/2024 |
1.311.309 |
%
|
166,18
|
178,70
|
184,15
|
183,34
|
| 30/10/2024 |
709.636 |
%
|
166,18
|
166,70
|
168,86
|
168,91
|
| 29/10/2024 |
374.642 |
%
|
166,74
|
166,25
|
168,315
|
167,49
|
| 28/10/2024 |
419.513 |
%
|
167,59
|
167,7801
|
169,03
|
168,05
|
| 25/10/2024 |
268.503 |
%
|
167,59
|
166,5291
|
168,19
|
166,96
|
| 24/10/2024 |
500.474 |
%
|
167,00
|
165,419
|
167,59
|
166,58
|
| 23/10/2024 |
374.324 |
%
|
168,20
|
165,89
|
168,625
|
166,67
|
| 22/10/2024 |
310.579 |
%
|
169,46
|
167,09
|
168,87
|
168,38
|
| 21/10/2024 |
443.616 |
%
|
169,46
|
168,82
|
170,64
|
169,36
|
| 18/10/2024 |
319.050 |
%
|
170,83
|
168,80
|
170,73
|
169,40
|
| 17/10/2024 |
564.895 |
%
|
169,69
|
168,63
|
170,91
|
169,68
|
| 16/10/2024 |
823.705 |
%
|
169,69
|
168,82
|
170,38
|
169,71
|
| 15/10/2024 |
568.767 |
%
|
170,725
|
169,11
|
173,12
|
169,38
|
| 14/10/2024 |
1.301.004 |
%
|
170,725
|
170,215
|
171,71
|
171,57
|
| 11/10/2024 |
492.282 |
%
|
169,50
|
169,50
|
171,58
|
170,39
|
| 10/10/2024 |
364.932 |
%
|
167,70
|
167,05
|
169,15
|
168,90
|
| 09/10/2024 |
425.731 |
%
|
167,58
|
167,30
|
169,08
|
168,82
|
| 08/10/2024 |
536.807 |
%
|
167,72
|
166,26
|
167,77
|
166,92
|
| 07/10/2024 |
983.402 |
%
|
166,15
|
165,39
|
167,71
|
166,54
|
| 04/10/2024 |
358.118 |
%
|
169,96
|
168,825
|
170,925
|
170,11
|
| 03/10/2024 |
1.324.341 |
%
|
167,67
|
166,17
|
169,21
|
169,10
|
| 02/10/2024 |
1.717.770 |
%
|
168,69
|
167,285
|
169,38
|
168,20
|
| 01/10/2024 |
995.414 |
%
|
171,83
|
169,00
|
172,27
|
169,10
|
| 27/09/2024 |
551.398 |
%
|
173,10
|
171,33
|
173,87
|
172,07
|
| 26/09/2024 |
849.243 |
%
|
172,96
|
170,78
|
173,45
|
171,97
|
| 25/09/2024 |
886.920 |
%
|
171,24
|
170,92
|
172,76
|
171,25
|
| 24/09/2024 |
795.499 |
%
|
171,66
|
170,00
|
171,69
|
170,54
|
| 23/09/2024 |
312.374 |
%
|
171,55
|
170,47
|
172,75
|
171,09
|
| 20/09/2024 |
478.457 |
%
|
171,55
|
169,93
|
172,38
|
171,45
|
| 19/09/2024 |
366.435 |
%
|
171,55
|
169,93
|
172,36
|
172,25
|
| 18/09/2024 |
707.146 |
%
|
169,085
|
168,10
|
171,54
|
169,43
|
| 17/09/2024 |
526.931 |
%
|
168,625
|
167,4901
|
169,54
|
168,35
|
| 16/09/2024 |
355.161 |
%
|
168,56
|
167,4901
|
169,54
|
168,35
|
| 13/09/2024 |
566.055 |
%
|
165,64
|
163,8925
|
167,835
|
166,89
|
| 12/09/2024 |
520.243 |
%
|
165,64
|
163,8925
|
167,835
|
166,89
|
| 11/09/2024 |
988.868 |
%
|
165,06
|
162,25
|
165,52
|
165,26
|
| 10/09/2024 |
409.123 |
%
|
165,06
|
163,38
|
165,245
|
164,94
|
| 09/09/2024 |
697.943 |
%
|
165,00
|
163,50
|
165,24
|
164,30
|
| 06/09/2024 |
499.322 |
%
|
165,00
|
164,465
|
167,70
|
164,28
|
| 05/09/2024 |
441.279 |
%
|
167,22
|
164,465
|
167,70
|
165,10
|
| 04/09/2024 |
620.757 |
%
|
166,095
|
165,26
|
168,11
|
167,49
|
| 03/09/2024 |
445.693 |
%
|
170,40
|
166,01
|
171,11
|
166,67
|
| 30/08/2024 |
461.188 |
%
|
170,75
|
168,90
|
171,34
|
171,05
|
| 29/08/2024 |
469.949 |
%
|
168,84
|
168,78
|
170,85
|
169,38
|
| 28/08/2024 |
358.369 |
%
|
167,76
|
167,19
|
168,465
|
167,98
|
| 27/08/2024 |
347.084 |
%
|
167,76
|
167,19
|
168,465
|
167,98
|
| 26/08/2024 |
321.216 |
%
|
168,74
|
167,66
|
169,58
|
168,32
|
| 23/08/2024 |
446.573 |
%
|
165,94
|
165,51
|
167,91
|
167,39
|
| 22/08/2024 |
610.425 |
%
|
166,58
|
165,03
|
166,69
|
165,22
|
| 21/08/2024 |
352.382 |
%
|
165,33
|
164,65
|
166,82
|
165,89
|
| 20/08/2024 |
555.119 |
%
|
165,05
|
164,39
|
165,86
|
164,86
|
| 19/08/2024 |
498.738 |
%
|
163,38
|
162,72
|
164,80
|
164,67
|
| 16/08/2024 |
532.866 |
%
|
162,90
|
162,46
|
166,32
|
163,15
|
| 15/08/2024 |
519.919 |
%
|
162,90
|
162,46
|
166,32
|
163,15
|
| 14/08/2024 |
382.027 |
%
|
162,00
|
160,77
|
162,96
|
161,48
|
| 13/08/2024 |
632.407 |
%
|
161,44
|
158,87
|
162,18
|
161,31
|
| 12/08/2024 |
1.205.970 |
%
|
160,555
|
159,96
|
162,57
|
160,76
|
| 09/08/2024 |
826.594 |
%
|
159,75
|
156,98
|
160,69
|
159,52
|
| 08/08/2024 |
719.859 |
%
|
158,86
|
156,13
|
159,32
|
158,85
|
| 07/08/2024 |
1.157.783 |
%
|
158,84
|
156,24
|
160,185
|
156,83
|
| 06/08/2024 |
944.799 |
%
|
155,375
|
155,12
|
159,61
|
156,98
|
| 05/08/2024 |
1.730.731 |
%
|
150,485
|
149,03
|
156,65
|
154,6714
|
| 02/08/2024 |
2.630.355 |
%
|
157,375
|
150,47
|
156,85
|
152,74
|
| 01/08/2024 |
3.025.808 |
%
|
165,85
|
156,54
|
166,07
|
159,13
|
| 31/07/2024 |
494.551 |
%
|
173,22
|
173,12
|
175,97
|
173,48
|
| 30/07/2024 |
512.201 |
%
|
173,17
|
171,56
|
173,22
|
172,00
|
| 29/07/2024 |
477.532 |
%
|
172,06
|
171,56
|
173,22
|
171,90
|
| 26/07/2024 |
361.971 |
%
|
170,71
|
166,56
|
171,61
|
168,52
|
| 25/07/2024 |
350.736 |
%
|
166,90
|
166,56
|
171,61
|
168,52
|
| 24/07/2024 |
453.349 |
%
|
170,62
|
166,88
|
171,14
|
166,95
|
| 23/07/2024 |
472.263 |
%
|
172,17
|
171,71
|
173,43
|
171,87
|
| 22/07/2024 |
425.908 |
%
|
171,32
|
169,51
|
173,10
|
172,97
|
| 19/07/2024 |
369.657 |
%
|
171,74
|
169,12
|
172,86
|
169,16
|
| 18/07/2024 |
495.661 |
%
|
175,60
|
171,58
|
175,52
|
171,73
|
| 17/07/2024 |
563.802 |
%
|
175,60
|
174,91
|
177,37
|
175,03
|
| 16/07/2024 |
869.896 |
%
|
173,09
|
172,51
|
177,04
|
176,01
|
| 15/07/2024 |
695.661 |
%
|
170,17
|
169,12
|
172,955
|
172,11
|
| 12/07/2024 |
556.381 |
%
|
166,12
|
166,07
|
170,77
|
169,32
|
| 11/07/2024 |
536.104 |
%
|
166,12
|
166,07
|
170,77
|
169,32
|
| 10/07/2024 |
775.127 |
%
|
164,57
|
163,89
|
165,61
|
164,13
|
| 09/07/2024 |
753.934 |
%
|
164,57
|
163,89
|
165,61
|
164,13
|
