U.S. markets closed

Amadeus IT Group, S.A. (AMADF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
66.700.00 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202470.0370.7066.7066.7066.702,200
05 sept 202468.2468.7065.6665.6665.661,600
04 sept 202464.7267.7564.4464.4464.441,200
03 sept 202468.4868.7565.5868.7568.754,700
30 ago 202468.2768.2768.2768.2768.27800
29 ago 202468.0768.3065.6665.6665.661,600
28 ago 202467.8067.8067.8067.8067.80500
27 ago 202467.9567.9566.0966.0966.09700
26 ago 202467.4568.8166.6568.8168.811,800
23 ago 202465.5366.8465.5366.8466.841,300
22 ago 202467.4067.4066.9066.9066.90900
21 ago 202467.2067.2067.2067.2067.20600
20 ago 202465.2065.2065.2065.2065.20800
19 ago 202463.7765.2063.7765.2065.202,900
16 ago 202463.1564.0563.1564.0564.051,000
15 ago 202462.9065.0461.6761.6761.672,000
14 ago 202461.9362.8560.7560.7560.751,600
13 ago 202460.3560.7560.3560.6960.692,600
12 ago 202460.3463.8360.3363.8363.831,400
09 ago 202461.6561.6561.6561.6561.651,300
08 ago 202460.8063.0060.8063.0063.001,700
07 ago 202460.9063.2160.0860.0860.085,500
06 ago 202460.8062.0359.3362.0362.032,000
05 ago 202458.9063.0258.9059.5459.542,300
02 ago 202461.9564.1060.7160.7160.712,500
01 ago 202463.1564.4063.1564.4064.402,300
31 jul 202465.8566.6065.8566.6066.601,300
30 jul 202465.1565.1565.1565.1565.151,200
29 jul 202464.3065.2562.8563.0163.016,100
26 jul 202463.8166.9963.8164.1364.131,800
25 jul 202463.2763.5263.2763.5263.52900
24 jul 202463.9563.9563.6963.6963.691,200
23 jul 202465.1165.1165.1165.1165.111,500
22 jul 202467.9967.9964.3064.3064.305,300
19 jul 202465.7065.7065.7065.7065.70400
18 jul 202467.3568.3067.3568.3068.301,400
17 jul 202467.6069.8167.6069.8169.81900
16 jul 202466.1666.8666.1666.8666.86700
15 jul 202469.9669.9667.3467.3467.34900
12 jul 202467.7569.0067.7568.5068.501,600
11 jul 202468.6568.6566.3466.3466.34900
10 jul 202466.6566.6565.3165.3365.331,100
09 jul 202467.5567.5564.8464.8464.84700
08 jul 202469.7069.7066.4966.4966.491,100
05 jul 202466.7066.7066.7066.7066.70500
03 jul 202469.4369.7569.4369.7569.75700
02 jul 202465.9368.8065.9368.8068.801,100
02 jul 20240.859 Dividendo
01 jul 202467.9069.0267.9069.0268.162,100
28 jun 202468.1568.1565.5066.8366.001,000
27 jun 202467.6568.7465.5168.7467.881,200
26 jun 202466.6966.6966.6966.6965.86300
25 jun 202469.0770.2066.0966.6965.861,200
24 jun 202466.9966.9966.9966.9966.16500
21 jun 202466.9966.9966.9966.9966.16500
20 jun 202468.4268.4268.4268.4267.57700
18 jun 202466.9368.4266.9368.4267.57700
17 jun 202467.9567.9565.6165.6164.791,000
14 jun 202470.6370.6370.6370.6369.751,700
13 jun 202472.1172.1172.1172.1171.21400
12 jun 202472.2074.0072.2073.9072.982,000
11 jun 202469.1369.1369.1369.1368.27500
10 jun 202473.2773.4071.4771.4770.582,900
07 jun 202472.0073.0072.0073.0072.091,100
06 jun 202473.8073.8071.7171.7170.821,000
05 jun 202472.6474.3072.6473.3472.431,200
04 jun 202473.4573.4573.4573.4572.541,000
03 jun 202471.5072.5071.5072.5071.603,300
31 may 202472.7072.7069.9569.9569.083,000
30 may 202471.7072.0070.7070.7069.821,300
29 may 202470.3770.3770.3770.3769.492,700
28 may 202471.6071.6067.6070.4569.573,200
24 may 202470.1571.3869.1071.3870.491,800
23 may 202471.8071.8071.8071.8070.911,100
22 may 202470.9072.0870.9072.0871.18700
21 may 202473.4573.4570.0570.0569.18600
20 may 202472.4072.5772.3072.5771.672,100
17 may 202472.2572.2570.5772.2071.302,100
16 may 202471.9571.9570.6371.9571.052,700
15 may 202470.6470.6469.2569.2568.392,100
14 may 202468.3270.1668.3269.3368.471,800
13 may 202468.3568.4068.3568.3567.501,700
10 may 202466.6067.6066.6067.6066.761,600
09 may 202465.5766.9965.5766.9966.16900
08 may 202465.2066.3565.1566.3565.522,800
07 may 202463.4765.1763.4765.1764.36800
06 may 202463.5065.1463.1065.1464.332,600
03 may 202463.6064.9563.6064.9564.141,400
02 may 202464.0866.2764.0866.2765.451,500
01 may 202461.8062.5561.8062.5561.771,800
30 abr 202463.5063.5063.2063.2062.411,200
29 abr 202463.0564.2063.0563.0562.272,300
26 abr 202462.4865.3962.4862.7361.951,700
25 abr 202462.3964.9562.3964.9564.141,400
24 abr 202461.9863.0061.6862.1861.412,900
23 abr 202464.2564.2561.0961.6460.872,200
22 abr 202460.9062.5560.5062.5561.773,300
19 abr 202460.6061.5060.1561.5060.731,400
18 abr 202460.1061.5060.1061.5060.732,000
17 abr 202459.7060.0259.7060.0259.271,300
*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...