U.S. markets open in 1 hour 45 minutes
F S&P 500
5,533.25 -3.75 (-0.07%) F Dow Jones
39,434.00 -92.00 (-0.23%) F Nasdaq
19,982.75 +10.50 (+0.05%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,317.70 -13.10 (-0.56%)
Amadeus IT Group, S.A. (AI3A.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 100 |
| 25 jun 2024 | 63.72 | 63.88 | 63.72 | 63.88 | 63.88 | 80 |
| 24 jun 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 21 jun 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 20 jun 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 1 |
| 19 jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 jun 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 17 jun 2024 | 64.34 | 64.34 | 63.14 | 63.42 | 63.42 | 200 |
| 14 jun 2024 | 65.84 | 65.84 | 64.00 | 64.00 | 64.00 | 6 |
| 13 jun 2024 | 67.16 | 67.16 | 66.00 | 66.00 | 66.00 | 1 |
| 12 jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 11 jun 2024 | 67.40 | 67.40 | 67.08 | 67.08 | 67.08 | 100 |
| 10 jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 07 jun 2024 | 67.42 | 67.62 | 67.42 | 67.62 | 67.62 | 104 |
| 06 jun 2024 | 67.72 | 68.42 | 67.72 | 68.00 | 68.00 | 12 |
| 05 jun 2024 | 66.42 | 68.00 | 66.42 | 68.00 | 68.00 | 64 |
| 04 jun 2024 | 65.60 | 65.60 | 65.52 | 65.52 | 65.52 | 70 |
| 03 jun 2024 | 65.88 | 65.88 | 65.46 | 65.46 | 65.46 | 30 |
| 31 may 2024 | 66.06 | 66.06 | 65.00 | 65.00 | 65.00 | 1 |
| 30 may 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 29 may 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 28 may 2024 | 63.72 | 63.72 | 63.42 | 63.42 | 63.42 | 60 |
| 27 may 2024 | 63.84 | 63.84 | 63.50 | 63.50 | 63.50 | 250 |
| 24 may 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 23 may 2024 | 65.38 | 65.38 | 65.00 | 65.00 | 65.00 | 56 |
| 22 may 2024 | 66.22 | 66.22 | 65.00 | 65.00 | 65.00 | 1 |
| 21 may 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 20 may 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1 |
| 17 may 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 80 |
| 16 may 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 15 may 2024 | 64.30 | 64.30 | 63.94 | 63.94 | 63.94 | 1 |
| 14 may 2024 | 62.98 | 64.06 | 62.98 | 64.06 | 64.06 | 20 |
| 13 may 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 10 may 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 64 |
| 09 may 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 08 may 2024 | 58.68 | 62.10 | 58.68 | 62.10 | 62.10 | 8 |
| 07 may 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 06 may 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 03 may 2024 | 60.86 | 60.86 | 60.00 | 60.00 | 60.00 | 11 |
| 02 may 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 30 abr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 29 abr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 26 abr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 25 abr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 24 abr 2024 | 59.20 | 59.22 | 58.92 | 59.22 | 59.22 | 101 |
| 23 abr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 22 abr 2024 | 57.92 | 58.60 | 57.92 | 58.18 | 58.18 | 276 |
| 19 abr 2024 | 56.48 | 57.24 | 56.48 | 57.24 | 57.24 | 185 |
| 18 abr 2024 | 56.44 | 56.86 | 56.44 | 56.86 | 56.86 | 30 |
| 17 abr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 16 abr 2024 | 55.54 | 55.66 | 55.54 | 55.66 | 55.66 | 25 |
| 15 abr 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 100 |
| 12 abr 2024 | 58.22 | 58.36 | 56.72 | 56.72 | 56.72 | 209 |
| 11 abr 2024 | 58.20 | 58.20 | 57.90 | 57.90 | 57.90 | 135 |
| 10 abr 2024 | 57.10 | 58.30 | 57.10 | 58.30 | 58.30 | 4 |
| 09 abr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 08 abr 2024 | 56.76 | 57.22 | 56.76 | 57.22 | 57.22 | 35 |
| 05 abr 2024 | 56.90 | 57.22 | 56.26 | 57.16 | 57.16 | 239 |
| 04 abr 2024 | 57.40 | 57.48 | 57.40 | 57.48 | 57.48 | 1 |
| 03 abr 2024 | 57.68 | 57.86 | 57.68 | 57.86 | 57.86 | 1 |
| 02 abr 2024 | 59.50 | 59.50 | 58.70 | 58.88 | 58.88 | 375 |
| 28 mar 2024 | 59.20 | 60.00 | 59.20 | 60.00 | 60.00 | 1 |
| 27 mar 2024 | 58.34 | 59.08 | 58.34 | 59.08 | 59.08 | 75 |
| 26 mar 2024 | 58.70 | 59.00 | 58.70 | 59.00 | 59.00 | 2 |
| 25 mar 2024 | 59.08 | 59.08 | 58.68 | 58.68 | 58.68 | 40 |
| 22 mar 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 21 mar 2024 | 57.74 | 58.60 | 57.74 | 58.60 | 58.60 | 160 |
| 20 mar 2024 | 57.36 | 57.36 | 56.70 | 57.16 | 57.16 | 142 |
| 19 mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 18 mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 200 |
| 15 mar 2024 | 57.48 | 57.48 | 57.30 | 57.30 | 57.30 | 1 |
| 14 mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 13 mar 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 12 mar 2024 | 57.14 | 57.92 | 57.14 | 57.92 | 57.92 | 221 |
| 11 mar 2024 | 57.26 | 57.26 | 57.08 | 57.08 | 57.08 | 41 |
| 08 mar 2024 | 57.12 | 57.80 | 57.12 | 57.80 | 57.80 | 59 |
| 07 mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 06 mar 2024 | 57.18 | 58.20 | 57.18 | 58.20 | 58.20 | 8 |
| 05 mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 04 mar 2024 | 56.78 | 56.78 | 56.74 | 56.74 | 56.74 | 160 |
| 01 mar 2024 | 56.30 | 56.96 | 56.30 | 56.96 | 56.96 | 200 |
| 29 feb 2024 | 57.98 | 57.98 | 55.22 | 56.14 | 56.14 | 409 |
| 28 feb 2024 | 59.12 | 59.86 | 57.68 | 57.68 | 57.68 | 522 |
| 27 feb 2024 | 59.52 | 59.52 | 59.32 | 59.50 | 59.50 | 221 |
| 26 feb 2024 | 59.92 | 59.92 | 59.76 | 59.76 | 59.76 | 301 |
| 23 feb 2024 | 61.12 | 61.12 | 60.50 | 60.50 | 60.50 | 1 |
| 22 feb 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 21 feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 20 feb 2024 | 60.72 | 61.16 | 60.72 | 61.16 | 61.16 | 253 |
| 19 feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 16 feb 2024 | 61.44 | 61.44 | 60.80 | 60.80 | 60.80 | 1 |
| 15 feb 2024 | 62.34 | 62.34 | 61.40 | 61.40 | 61.40 | 50 |
| 14 feb 2024 | 62.02 | 62.16 | 62.02 | 62.16 | 62.16 | 1 |
| 13 feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 12 feb 2024 | 63.44 | 63.44 | 63.36 | 63.36 | 63.36 | 40 |
| 09 feb 2024 | 64.12 | 64.16 | 64.12 | 64.16 | 64.16 | 40 |
| 08 feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 07 feb 2024 | 64.04 | 64.08 | 64.04 | 64.08 | 64.08 | 3 |
| 06 feb 2024 | 64.00 | 64.00 | 63.54 | 63.64 | 63.64 | 120 |
| 05 feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.