U.S. markets closed

Amadeus IT Group, S.A. (AMADF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
60.02+1.10 (+1.87%)
Al cierre: 02:17PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202459.7060.0259.7060.0260.021,300
16 abr 202460.3560.3658.7558.9258.924,100
15 abr 202459.9061.0559.1859.1859.183,300
12 abr 202460.9561.9560.3260.3260.321,800
11 abr 202461.9562.7461.7062.7462.742,100
10 abr 202461.9562.5561.9562.5562.55900
09 abr 202461.6062.8061.6061.7861.781,700
08 abr 202461.6062.5561.6061.6061.601,600
05 abr 202461.4362.2260.3062.2262.223,200
04 abr 202462.6562.6561.8062.6062.601,300
03 abr 202462.3562.4561.4562.0562.051,800
02 abr 202462.3863.5062.3863.5063.50900
01 abr 202461.7565.9061.7565.1065.104,500
28 mar 202465.1065.5063.8265.1065.101,600
27 mar 202463.5064.8063.5063.5763.573,800
26 mar 202463.7064.6063.7064.6064.60800
25 mar 202464.4564.6563.3364.6564.651,300
22 mar 202462.4165.0862.4162.9862.981,400
21 mar 202462.3463.6662.3463.6563.655,300
20 mar 202459.5563.1059.5063.1063.102,200
19 mar 202462.1062.6761.8561.9061.903,200
18 mar 202463.4563.4562.6063.3063.301,100
15 mar 202463.6563.8061.5961.5961.592,400
14 mar 202462.0564.5161.8764.5164.51800
13 mar 202463.6565.7863.6565.7865.78900
12 mar 202462.7564.7162.7562.8462.842,700
11 mar 202462.1063.5061.7161.7161.712,700
08 mar 202462.9063.8862.1662.1662.162,000
07 mar 202464.5064.5061.8061.8061.80700
06 mar 202462.2164.5062.0064.5064.501,600
05 mar 202461.7564.0260.5160.5160.511,100
04 mar 202461.2563.4660.1060.1060.101,600
01 mar 202461.0062.1061.0062.1062.102,100
29 feb 202459.8561.4358.6361.2861.2814,100
28 feb 202463.0064.6561.2461.2461.241,900
27 feb 202463.9064.2063.9064.2064.202,100
26 feb 202464.2566.7063.6563.6563.651,500
23 feb 202466.1566.1564.2164.6364.631,200
22 feb 202467.1167.1165.0965.0965.093,100
21 feb 202466.7566.7565.8066.0066.002,000
20 feb 202465.4767.1665.4765.4765.471,400
16 feb 202466.1166.1464.3766.1466.142,500
15 feb 202466.1566.8566.1566.8566.853,100
14 feb 202467.4767.5765.2467.5767.5713,900
13 feb 202468.4168.4164.5068.3768.372,200
12 feb 202468.6068.6067.6567.6567.651,400
09 feb 202469.8469.8467.5967.5967.59900
08 feb 202469.8569.8569.8569.8569.85900
07 feb 202468.9069.8068.9069.8069.801,200
06 feb 202469.4870.3069.1169.1169.111,700
05 feb 202469.9469.9469.9469.9469.941,000
02 feb 202471.2171.2971.2171.2971.29700
01 feb 202470.1571.5868.8371.5871.582,000
31 ene 202471.8371.8369.8369.8369.83900
30 ene 202469.9269.9269.9269.9269.92700
29 ene 202471.4071.4069.9269.9269.921,400
26 ene 202473.6373.6473.6373.6473.64700
25 ene 202468.6272.5568.6269.1269.121,100
24 ene 202471.3571.3568.9068.9068.901,400
23 ene 202468.8470.3768.6770.3770.371,700
22 ene 202472.0573.3769.6273.1073.102,500
19 ene 202470.9971.1868.8268.8268.822,300
18 ene 202470.3670.6668.6470.6670.662,500
17 ene 202469.2070.1069.2070.1070.102,800
16 ene 202468.3471.3567.5871.2071.202,300
16 ene 20240.482 Dividendo
12 ene 202471.5071.5069.3969.3968.91800
11 ene 202471.7971.7968.4168.4167.93800
10 ene 202471.1071.1070.9770.9770.48900
09 ene 202471.5571.5571.5571.5571.05700
08 ene 202470.9570.9568.3670.1869.692,900
05 ene 202469.4070.1569.1569.1568.671,300
04 ene 202470.7770.7770.7770.7770.28400
03 ene 202470.3370.7769.8070.7770.284,000
02 ene 202471.7671.7671.7671.7671.26900
29 dic 202370.0570.0570.0570.0569.56400
28 dic 202373.6073.6073.6073.6073.09700
27 dic 202373.6473.6470.2370.2369.741,200
26 dic 202373.6273.6270.1070.1069.612,200
22 dic 202373.2473.6069.8069.8069.322,900
21 dic 202372.2572.2569.4569.4568.971,100
20 dic 202369.9869.9869.9869.9869.49800
19 dic 202371.4072.9571.4072.9572.441,600
18 dic 202371.8871.8870.1070.1069.612,100
15 dic 202369.5071.5069.3071.5071.002,500
14 dic 202371.7071.7070.7270.7270.232,700
13 dic 202372.6972.6968.0068.2267.758,100
12 dic 202371.7071.7069.1770.4869.992,900
11 dic 202370.6070.9569.7069.7069.225,400
08 dic 202370.9070.9069.6069.6069.122,400
07 dic 202369.8069.8069.7569.7569.271,700
06 dic 202369.3569.3569.0569.2268.741,900
05 dic 202368.9370.4767.4969.2468.761,700
04 dic 202370.2570.4068.7468.7468.264,400
01 dic 202370.2070.9070.2070.9070.412,100
30 nov 202369.6569.8067.9167.9167.441,900
29 nov 202370.2270.2270.2270.2269.73700
28 nov 202368.9968.9968.9968.9968.51700
27 nov 202369.3570.1469.2070.1469.654,700
24 nov 202369.2569.2569.2069.2568.771,500
*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...