U.S. markets closed
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,603.00 +221.00 (+0.58%) F Nasdaq
17,741.00 +91.25 (+0.52%) E-mini Russell 2000 Index Futur
2,024.60 -2.60 (-0.13%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,313.00 +3.40 (+0.15%)
Amadeus IT Group SA (AI3A.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 30 abr 2024 | 59.50 | 59.50 | 58.96 | 59.46 | 59.46 | - |
| 29 abr 2024 | 59.90 | 59.90 | 59.28 | 59.28 | 59.28 | 300 |
| 26 abr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 25 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 24 abr 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 23 abr 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 22 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 19 abr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 18 abr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 17 abr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 16 abr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 15 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 12 abr 2024 | 57.32 | 58.48 | 57.32 | 58.48 | 58.48 | - |
| 11 abr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 10 abr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 09 abr 2024 | 56.32 | 56.34 | 56.32 | 56.34 | 56.34 | - |
| 08 abr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 05 abr 2024 | 56.12 | 57.06 | 56.12 | 57.06 | 57.06 | 40 |
| 04 abr 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 03 abr 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 02 abr 2024 | 59.38 | 59.38 | 57.84 | 57.84 | 57.84 | 200 |
| 28 mar 2024 | 58.36 | 59.84 | 58.36 | 59.68 | 59.68 | - |
| 27 mar 2024 | 58.42 | 59.08 | 58.38 | 59.00 | 59.00 | - |
| 26 mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 25 mar 2024 | 59.26 | 59.34 | 58.70 | 59.34 | 59.34 | - |
| 22 mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 21 mar 2024 | 56.18 | 58.38 | 56.18 | 58.38 | 58.38 | 8 |
| 20 mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 19 mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 18 mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 15 mar 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 14 mar 2024 | 58.24 | 58.42 | 57.82 | 57.82 | 57.82 | - |
| 13 mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 12 mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 11 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 08 mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 07 mar 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 06 mar 2024 | 57.30 | 58.60 | 57.30 | 58.60 | 58.60 | 20 |
| 05 mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 04 mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 01 mar 2024 | 53.80 | 56.92 | 53.80 | 56.92 | 56.92 | - |
| 29 feb 2024 | 57.62 | 57.62 | 54.60 | 55.76 | 55.76 | 300 |
| 28 feb 2024 | 59.32 | 60.44 | 59.00 | 59.00 | 59.00 | - |
| 27 feb 2024 | 58.70 | 59.48 | 58.70 | 59.36 | 59.36 | - |
| 26 feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 23 feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 22 feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 21 feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 20 feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 19 feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 16 feb 2024 | 60.42 | 61.22 | 60.42 | 60.54 | 60.54 | - |
| 15 feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 14 feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 13 feb 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 12 feb 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 09 feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 08 feb 2024 | 63.34 | 64.60 | 63.34 | 64.60 | 64.60 | - |
| 07 feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 06 feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 05 feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 02 feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 01 feb 2024 | 64.66 | 65.40 | 64.66 | 65.40 | 65.40 | - |
| 31 ene 2024 | 65.26 | 65.26 | 64.96 | 65.04 | 65.04 | 17 |
| 30 ene 2024 | 64.36 | 65.84 | 64.36 | 65.84 | 65.84 | - |
| 29 ene 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 26 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 25 ene 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 24 ene 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 23 ene 2024 | 64.48 | 64.48 | 63.92 | 63.92 | 63.92 | - |
| 22 ene 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 19 ene 2024 | 63.02 | 64.14 | 63.02 | 64.12 | 64.12 | - |
| 18 ene 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 17 ene 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 16 ene 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 16 ene 2024 | 0.44 Dividendo | |||||
| 15 ene 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.78 | - |
| 12 ene 2024 | 62.80 | 64.22 | 62.80 | 64.22 | 63.78 | - |
| 11 ene 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.12 | - |
| 10 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.97 | - |
| 09 ene 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.15 | - |
| 08 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.97 | - |
| 05 ene 2024 | 63.70 | 63.70 | 63.30 | 63.30 | 62.87 | 2,000 |
| 04 ene 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.40 | - |
| 03 ene 2024 | 64.38 | 64.38 | 63.66 | 63.66 | 63.22 | - |
| 02 ene 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.04 | - |
| 29 dic 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.22 | - |
| 28 dic 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.46 | - |
| 27 dic 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.46 | - |
| 22 dic 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 64.28 | - |
| 21 dic 2023 | 64.48 | 64.66 | 64.48 | 64.66 | 64.22 | 450 |
| 20 dic 2023 | 64.64 | 65.22 | 64.64 | 65.22 | 64.77 | - |
| 19 dic 2023 | 64.22 | 65.74 | 64.22 | 65.48 | 65.03 | - |
| 18 dic 2023 | 65.06 | 65.46 | 65.06 | 65.28 | 64.83 | - |
| 15 dic 2023 | 63.94 | 65.14 | 63.94 | 65.14 | 64.69 | - |
| 14 dic 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.48 | - |
| 13 dic 2023 | 65.24 | 65.24 | 65.24 | 65.24 | 64.79 | - |
| 12 dic 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 64.85 | - |
| 11 dic 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.51 | - |
| 08 dic 2023 | 63.28 | 63.28 | 63.28 | 63.28 | 62.85 | - |
| *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.