Amadeus IT Group, S.A. (AMADF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 69.00 | 69.00 | 69.00 | 70.50 | 70.50 | 200 |
| 06 sept 2024 | 70.03 | 70.70 | 66.70 | 66.70 | 66.70 | 2,200 |
| 05 sept 2024 | 68.24 | 68.70 | 65.66 | 65.66 | 65.66 | 1,600 |
| 04 sept 2024 | 64.72 | 67.75 | 64.44 | 64.44 | 64.44 | 1,200 |
| 03 sept 2024 | 68.48 | 68.75 | 65.58 | 68.75 | 68.75 | 4,700 |
| 30 ago 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 800 |
| 29 ago 2024 | 68.07 | 68.30 | 65.66 | 65.66 | 65.66 | 1,600 |
| 28 ago 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 500 |
| 27 ago 2024 | 67.95 | 67.95 | 66.09 | 66.09 | 66.09 | 700 |
| 26 ago 2024 | 67.45 | 68.81 | 66.65 | 68.81 | 68.81 | 1,800 |
| 23 ago 2024 | 65.53 | 66.84 | 65.53 | 66.84 | 66.84 | 1,300 |
| 22 ago 2024 | 67.40 | 67.40 | 66.90 | 66.90 | 66.90 | 900 |
| 21 ago 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 600 |
| 20 ago 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 800 |
| 19 ago 2024 | 63.77 | 65.20 | 63.77 | 65.20 | 65.20 | 2,900 |
| 16 ago 2024 | 63.15 | 64.05 | 63.15 | 64.05 | 64.05 | 1,000 |
| 15 ago 2024 | 62.90 | 65.04 | 61.67 | 61.67 | 61.67 | 2,000 |
| 14 ago 2024 | 61.93 | 62.85 | 60.75 | 60.75 | 60.75 | 1,600 |
| 13 ago 2024 | 60.35 | 60.75 | 60.35 | 60.69 | 60.69 | 2,600 |
| 12 ago 2024 | 60.34 | 63.83 | 60.33 | 63.83 | 63.83 | 1,400 |
| 09 ago 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 1,300 |
| 08 ago 2024 | 60.80 | 63.00 | 60.80 | 63.00 | 63.00 | 1,700 |
| 07 ago 2024 | 60.90 | 63.21 | 60.08 | 60.08 | 60.08 | 5,500 |
| 06 ago 2024 | 60.80 | 62.03 | 59.33 | 62.03 | 62.03 | 2,000 |
| 05 ago 2024 | 58.90 | 63.02 | 58.90 | 59.54 | 59.54 | 2,300 |
| 02 ago 2024 | 61.95 | 64.10 | 60.71 | 60.71 | 60.71 | 2,500 |
| 01 ago 2024 | 63.15 | 64.40 | 63.15 | 64.40 | 64.40 | 2,300 |
| 31 jul 2024 | 65.85 | 66.60 | 65.85 | 66.60 | 66.60 | 1,300 |
| 30 jul 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1,200 |
| 29 jul 2024 | 64.30 | 65.25 | 62.85 | 63.01 | 63.01 | 6,100 |
| 26 jul 2024 | 63.81 | 66.99 | 63.81 | 64.13 | 64.13 | 1,800 |
| 25 jul 2024 | 63.27 | 63.52 | 63.27 | 63.52 | 63.52 | 900 |
| 24 jul 2024 | 63.95 | 63.95 | 63.69 | 63.69 | 63.69 | 1,200 |
| 23 jul 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 1,500 |
| 22 jul 2024 | 67.99 | 67.99 | 64.30 | 64.30 | 64.30 | 5,300 |
| 19 jul 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 400 |
| 18 jul 2024 | 67.35 | 68.30 | 67.35 | 68.30 | 68.30 | 1,400 |
| 17 jul 2024 | 67.60 | 69.81 | 67.60 | 69.81 | 69.81 | 900 |
| 16 jul 2024 | 66.16 | 66.86 | 66.16 | 66.86 | 66.86 | 700 |
| 15 jul 2024 | 69.96 | 69.96 | 67.34 | 67.34 | 67.34 | 900 |
| 12 jul 2024 | 67.75 | 69.00 | 67.75 | 68.50 | 68.50 | 1,600 |
| 11 jul 2024 | 68.65 | 68.65 | 66.34 | 66.34 | 66.34 | 900 |
| 10 jul 2024 | 66.65 | 66.65 | 65.31 | 65.33 | 65.33 | 1,100 |
| 09 jul 2024 | 67.55 | 67.55 | 64.84 | 64.84 | 64.84 | 700 |
| 08 jul 2024 | 69.70 | 69.70 | 66.49 | 66.49 | 66.49 | 1,100 |
| 05 jul 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 500 |
| 03 jul 2024 | 69.43 | 69.75 | 69.43 | 69.75 | 69.75 | 700 |
| 02 jul 2024 | 65.93 | 68.80 | 65.93 | 68.80 | 68.80 | 1,100 |
| 02 jul 2024 | 0.859 Dividendo | |||||
| 01 jul 2024 | 67.90 | 69.02 | 67.90 | 69.02 | 68.16 | 2,100 |
| 28 jun 2024 | 68.15 | 68.15 | 65.50 | 66.83 | 66.00 | 1,000 |
| 27 jun 2024 | 67.65 | 68.74 | 65.51 | 68.74 | 67.88 | 1,200 |
| 26 jun 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.86 | 300 |
| 25 jun 2024 | 69.07 | 70.20 | 66.09 | 66.69 | 65.86 | 1,200 |
| 24 jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.16 | 500 |
| 21 jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.16 | 500 |
| 20 jun 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.57 | 700 |
| 18 jun 2024 | 66.93 | 68.42 | 66.93 | 68.42 | 67.57 | 700 |
| 17 jun 2024 | 67.95 | 67.95 | 65.61 | 65.61 | 64.79 | 1,000 |
| 14 jun 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 69.75 | 1,700 |
| 13 jun 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.21 | 400 |
| 12 jun 2024 | 72.20 | 74.00 | 72.20 | 73.90 | 72.98 | 2,000 |
| 11 jun 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.27 | 500 |
| 10 jun 2024 | 73.27 | 73.40 | 71.47 | 71.47 | 70.58 | 2,900 |
| 07 jun 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.09 | 1,100 |
| 06 jun 2024 | 73.80 | 73.80 | 71.71 | 71.71 | 70.82 | 1,000 |
| 05 jun 2024 | 72.64 | 74.30 | 72.64 | 73.34 | 72.43 | 1,200 |
| 04 jun 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 72.54 | 1,000 |
| 03 jun 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 71.60 | 3,300 |
| 31 may 2024 | 72.70 | 72.70 | 69.95 | 69.95 | 69.08 | 3,000 |
| 30 may 2024 | 71.70 | 72.00 | 70.70 | 70.70 | 69.82 | 1,300 |
| 29 may 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.49 | 2,700 |
| 28 may 2024 | 71.60 | 71.60 | 67.60 | 70.45 | 69.57 | 3,200 |
| 24 may 2024 | 70.15 | 71.38 | 69.10 | 71.38 | 70.49 | 1,800 |
| 23 may 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 70.91 | 1,100 |
| 22 may 2024 | 70.90 | 72.08 | 70.90 | 72.08 | 71.18 | 700 |
| 21 may 2024 | 73.45 | 73.45 | 70.05 | 70.05 | 69.18 | 600 |
| 20 may 2024 | 72.40 | 72.57 | 72.30 | 72.57 | 71.67 | 2,100 |
| 17 may 2024 | 72.25 | 72.25 | 70.57 | 72.20 | 71.30 | 2,100 |
| 16 may 2024 | 71.95 | 71.95 | 70.63 | 71.95 | 71.05 | 2,700 |
| 15 may 2024 | 70.64 | 70.64 | 69.25 | 69.25 | 68.39 | 2,100 |
| 14 may 2024 | 68.32 | 70.16 | 68.32 | 69.33 | 68.47 | 1,800 |
| 13 may 2024 | 68.35 | 68.40 | 68.35 | 68.35 | 67.50 | 1,700 |
| 10 may 2024 | 66.60 | 67.60 | 66.60 | 67.60 | 66.76 | 1,600 |
| 09 may 2024 | 65.57 | 66.99 | 65.57 | 66.99 | 66.16 | 900 |
| 08 may 2024 | 65.20 | 66.35 | 65.15 | 66.35 | 65.52 | 2,800 |
| 07 may 2024 | 63.47 | 65.17 | 63.47 | 65.17 | 64.36 | 800 |
| 06 may 2024 | 63.50 | 65.14 | 63.10 | 65.14 | 64.33 | 2,600 |
| 03 may 2024 | 63.60 | 64.95 | 63.60 | 64.95 | 64.14 | 1,400 |
| 02 may 2024 | 64.08 | 66.27 | 64.08 | 66.27 | 65.45 | 1,500 |
| 01 may 2024 | 61.80 | 62.55 | 61.80 | 62.55 | 61.77 | 1,800 |
| 30 abr 2024 | 63.50 | 63.50 | 63.20 | 63.20 | 62.41 | 1,200 |
| 29 abr 2024 | 63.05 | 64.20 | 63.05 | 63.05 | 62.27 | 2,300 |
| 26 abr 2024 | 62.48 | 65.39 | 62.48 | 62.73 | 61.95 | 1,700 |
| 25 abr 2024 | 62.39 | 64.95 | 62.39 | 64.95 | 64.14 | 1,400 |
| 24 abr 2024 | 61.98 | 63.00 | 61.68 | 62.18 | 61.41 | 2,900 |
| 23 abr 2024 | 64.25 | 64.25 | 61.09 | 61.64 | 60.87 | 2,200 |
| 22 abr 2024 | 60.90 | 62.55 | 60.50 | 62.55 | 61.77 | 3,300 |
| 19 abr 2024 | 60.60 | 61.50 | 60.15 | 61.50 | 60.73 | 1,400 |
| 18 abr 2024 | 60.10 | 61.50 | 60.10 | 61.50 | 60.73 | 2,000 |
| *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.