U.S. markets open in 18 minutes

Amadeus IT Group, S.A. (AMADF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
72.08+2.03 (+2.90%)
Al cierre: 12:09PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202470.9072.0870.9072.0872.08700
21 may 202473.4573.4570.0570.0570.05600
20 may 202472.4072.5772.3072.5772.572,100
17 may 202472.2572.2570.5772.2072.202,100
16 may 202471.9571.9570.6371.9571.952,700
15 may 202470.6470.6469.2569.2569.252,100
14 may 202468.3270.1668.3269.3369.331,800
13 may 202468.3568.4068.3568.3568.351,700
10 may 202466.6067.6066.6067.6067.601,600
09 may 202465.5766.9965.5766.9966.99900
08 may 202465.2066.3565.1566.3566.352,800
07 may 202463.4765.1763.4765.1765.17800
06 may 202463.5065.1463.1065.1465.142,600
03 may 202463.6064.9563.6064.9564.951,400
02 may 202464.0866.2764.0866.2766.271,500
01 may 202461.8062.5561.8062.5562.551,800
30 abr 202463.5063.5063.2063.2063.201,200
29 abr 202463.0564.2063.0563.0563.052,300
26 abr 202462.4865.3962.4862.7362.731,700
25 abr 202462.3964.9562.3964.9564.951,400
24 abr 202461.9863.0061.6862.1862.182,900
23 abr 202464.2564.2561.0961.6461.642,200
22 abr 202460.9062.5560.5062.5562.553,300
19 abr 202460.6061.5060.1561.5061.501,400
18 abr 202460.1061.5060.1061.5061.502,000
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
*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...