U.S. markets open in 2 hours 3 minutes

Amadeus IT Group SA (AI3A.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
65.50+0.78 (+1.21%)
A partir del 12:25PM CEST. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202465.4065.5265.4065.5065.50-
16 may 202464.7264.7264.7264.7264.72-
15 may 202463.1863.1863.1863.1863.18-
14 may 202463.0863.0863.0863.0863.08-
13 may 202462.3662.3662.3662.3662.36-
10 may 202460.9862.1260.9862.1262.12-
09 may 202461.4661.7060.9261.4861.48-
08 may 202458.4261.0458.4261.0461.04-
07 may 202459.1859.1859.1859.1859.18-
06 may 202459.6059.6059.6059.6059.60-
03 may 202461.0661.0661.0661.0661.06-
02 may 202459.4259.4259.4259.4259.42-
30 abr 202459.5059.5058.9659.4659.46-
29 abr 202459.9059.9059.2859.2859.28300
26 abr 202458.3658.3658.3658.3658.36-
25 abr 202458.4058.4058.4058.4058.40-
24 abr 202458.0858.0858.0858.0858.08-
23 abr 202456.8856.8856.8856.8856.88-
22 abr 202456.4856.4856.4856.4856.48-
19 abr 202456.7656.7656.7656.7656.76-
18 abr 202455.3455.3455.3455.3455.34-
17 abr 202455.6855.6855.6855.6855.68-
16 abr 202455.7855.7855.7855.7855.78-
15 abr 202456.4856.4856.4856.4856.48-
12 abr 202457.3258.4857.3258.4858.48-
11 abr 202457.0657.0657.0657.0657.06-
10 abr 202456.1856.1856.1856.1856.18-
09 abr 202456.3256.3456.3256.3456.34-
08 abr 202455.9655.9655.9655.9655.96-
05 abr 202456.1257.0656.1257.0657.0640
04 abr 202457.5657.5657.5657.5657.56-
03 abr 202456.8856.8856.8856.8856.88-
02 abr 202459.3859.3857.8457.8457.84200
28 mar 202458.3659.8458.3659.6859.68-
27 mar 202458.4259.0858.3859.0059.00-
26 mar 202458.8858.8858.8858.8858.88-
25 mar 202459.2659.3458.7059.3459.34-
22 mar 202458.0858.0858.0858.0858.08-
21 mar 202456.1858.3856.1858.3858.388
20 mar 202457.0857.0857.0857.0857.08-
19 mar 202457.1857.1857.1857.1857.18-
18 mar 202456.6456.6456.6456.6456.64-
15 mar 202457.5857.5857.5857.5857.58-
14 mar 202458.2458.4257.8257.8257.82-
13 mar 202458.5458.5458.5458.5458.54-
12 mar 202456.2256.2256.2256.2256.22-
11 mar 202457.0257.0257.0257.0257.02-
08 mar 202457.1457.1457.1457.1457.14-
07 mar 202458.1858.1858.1858.1858.18-
06 mar 202457.3058.6057.3058.6058.6020
05 mar 202456.8256.8256.8256.8256.82-
04 mar 202456.8256.8256.8256.8256.82-
01 mar 202453.8056.9253.8056.9256.92-
29 feb 202457.6257.6254.6055.7655.76300
28 feb 202459.3260.4459.0059.0059.00-
27 feb 202458.7059.4858.7059.3659.36-
26 feb 202459.9259.9259.9259.9259.92-
23 feb 202461.2861.2861.2861.2861.28-
22 feb 202460.6460.6460.6460.6460.64-
21 feb 202461.4861.4861.4861.4861.48-
20 feb 202459.8859.8859.8859.8859.88-
19 feb 202460.4060.4060.4060.4060.40-
16 feb 202460.4261.2260.4260.5460.54-
15 feb 202461.2661.2661.2661.2661.26-
14 feb 202461.1661.1661.1661.1661.16-
13 feb 202463.2663.2663.2663.2663.26-
12 feb 202463.4663.4663.4663.4663.46-
09 feb 202463.1663.1663.1663.1663.16-
08 feb 202463.3464.6063.3464.6064.60-
07 feb 202464.1664.1664.1664.1664.16-
06 feb 202462.8462.8462.8462.8462.84-
05 feb 202464.4864.4864.4864.4864.48-
02 feb 202464.6464.6464.6464.6464.64-
01 feb 202464.6665.4064.6665.4065.40-
31 ene 202465.2665.2664.9665.0465.0417
30 ene 202464.3665.8464.3665.8465.84-
29 ene 202466.1666.1666.1666.1666.16-
26 ene 202464.4064.4064.4064.4064.40-
25 ene 202464.7864.7864.7864.7864.78-
24 ene 202463.2463.2463.2463.2463.24-
23 ene 202464.4864.4863.9263.9263.92-
22 ene 202463.7063.7063.7063.7063.70-
19 ene 202463.0264.1463.0264.1264.12-
18 ene 202463.0063.0063.0063.0063.00-
17 ene 202462.9862.9862.9862.9862.98-
16 ene 202462.6062.6062.6062.6062.60-
16 ene 20240.44 Dividendo
15 ene 202464.2264.2264.2264.2263.78-
12 ene 202462.8064.2262.8064.2263.78-
11 ene 202463.5663.5663.5663.5663.12-
10 ene 202463.4063.4063.4063.4062.97-
09 ene 202462.5862.5862.5862.5862.15-
08 ene 202463.4063.4063.4063.4062.97-
05 ene 202463.7063.7063.3063.3062.872,000
04 ene 202463.8463.8463.8463.8463.40-
03 ene 202464.3864.3863.6663.6663.22-
02 ene 202464.4864.4864.4864.4864.04-
29 dic 202363.6663.6663.6663.6663.22-
28 dic 202363.9063.9063.9063.9063.46-
27 dic 202364.9064.9064.9064.9064.46-
*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...