Italia markets open in 5 hours 32 minutes

Amadeus IT Group, S.A. (0P2W.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,56-0,34 (-0,61%)
Alla chiusura: 05:52PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202455,4056,5055,6056,2856,2839.494
16 apr 202456,3856,1255,3856,0856,0844.222
15 apr 202456,9058,9656,2157,1657,16331.431
12 apr 202458,6058,5257,0957,0957,09180.779
11 apr 202458,0058,6057,4657,6457,641.933.682
10 apr 202458,3058,5257,2258,1058,10355.942
09 apr 202457,5157,5456,7657,1257,1231.865
08 apr 202456,7057,5756,5456,9856,9897.020
05 apr 202456,2056,9356,0856,4256,42242.758
04 apr 202457,4657,6457,0657,3057,30259.731
03 apr 202457,2657,8057,1457,6457,64516.981
02 apr 202461,0060,0657,5058,1358,13104.163
28 mar 202459,6060,0058,5059,7259,72220.952
27 mar 202458,7859,5458,7259,1859,18330.946
26 mar 202458,6059,1858,2058,8058,80179.143
25 mar 202459,1259,4658,5058,8558,85330.836
22 mar 202459,0059,5858,0059,5659,56320.014
21 mar 202456,2658,5256,8858,2458,24246.150
20 mar 202456,7657,6856,5257,2257,2270.847
19 mar 202456,8057,6856,9457,6457,64316.435
18 mar 202457,8658,1849,3057,8857,88669.470
15 mar 202458,0058,2657,3457,5157,51563.568
14 mar 202459,1258,6057,6257,8357,83219.010
13 mar 202458,1258,8458,1258,2958,29582.278
12 mar 202457,5858,6657,1458,5958,59149.024
11 mar 202457,3057,4255,4857,0857,0881.241
08 mar 202457,8058,0655,4857,4657,46163.619
07 mar 202459,2058,8057,3758,3058,30171.796
06 mar 202457,7058,8357,2458,5258,52184.469
05 mar 202456,7257,5456,3257,4157,41319.807
04 mar 202457,2057,2856,7856,8856,88218.098
01 mar 202457,6057,2856,4456,8056,801.170.424
29 feb 202456,0056,3653,9454,3854,381.141.375
28 feb 202458,5160,8457,7060,8460,84511.872
27 feb 202459,2659,8259,2659,7259,72203.385
26 feb 202460,0460,5059,6260,2460,24678.966
23 feb 202460,1261,3260,1060,4860,48395.723
22 feb 202462,0062,5661,3261,6261,62161.382
21 feb 202462,2061,8460,8961,2061,20239.630
20 feb 202461,1461,7460,7061,4061,40998.761
19 feb 202460,7661,1360,4860,9660,96583.503
16 feb 202460,9461,6260,2860,8260,82847.111
15 feb 202463,2863,9060,4261,1161,11136.167
14 feb 202462,4062,5062,0262,2462,24144.452
13 feb 202463,0063,5262,0162,9262,92380.670
12 feb 202463,2463,8663,1663,5463,541.539.022
09 feb 202463,8664,6863,2364,1664,1697.406
08 feb 202464,8264,8864,0664,6664,66119.855
07 feb 202464,1664,9663,6264,3664,3651.480
06 feb 202464,9264,4463,5064,1764,17129.379
05 feb 202464,4865,1263,8264,6964,69213.735
02 feb 202464,5166,5264,6264,9664,96181.249
01 feb 202465,1265,8064,4064,6464,64251.493
31 gen 202465,0465,6064,5265,0965,0938.660
30 gen 202466,0066,1265,3765,8665,86217.464
29 gen 202466,1066,0064,8665,4565,45222.998
26 gen 202465,7066,4265,2266,1766,17134.664
25 gen 202464,2065,7064,3264,5264,52341.578
24 gen 202464,4665,2064,2464,7164,7144.477
23 gen 202465,4065,5463,4065,4965,491.315.445
22 gen 202464,1065,7864,5865,5265,5289.922
19 gen 202464,2264,8064,1664,6264,62408.664
18 gen 202463,0064,2662,7063,0863,08143.858
17 gen 202464,6063,7662,6263,3263,32245.394
16 gen 202463,4063,9263,0663,5863,58120.081
16 gen 20240.3564 Dividendo
15 gen 202464,5164,6263,7863,9363,5734.741
12 gen 202464,3664,9863,8064,4864,12252.873
11 gen 202464,5164,8463,6464,7464,38132.349
10 gen 202464,1264,6163,4263,6663,3132.370
09 gen 202464,3064,9863,4663,7263,37361.273
08 gen 202462,4463,7463,0063,7263,361.034.069
05 gen 202463,5164,0062,6863,4863,131.901.569
04 gen 202463,8064,3663,2864,0063,6485.277
03 gen 202464,1265,6463,6063,8663,50430.053
02 gen 202464,8865,6664,2065,4665,10682.364
29 dic 202364,7666,4863,2865,0864,729.241
28 dic 202365,0065,3664,6665,1264,7620.867
27 dic 202364,8265,2264,7465,0164,6528.499
22 dic 202363,6265,1864,5665,1164,7534.511
21 dic 202364,7264,9864,4464,9464,5839.240
20 dic 202365,9066,2264,9265,3164,9539.541
19 dic 202365,6065,9265,0465,2864,92405.181
18 dic 202365,2265,7664,3265,5565,19689.687
15 dic 202364,5265,7064,3665,2464,88616.079
14 dic 202365,8866,0664,8665,3064,94129.251
13 dic 202365,6066,0464,6864,8164,45305.398
12 dic 202365,0665,8463,3065,6065,23134.502
11 dic 202366,2065,9265,2265,6865,31978.462
08 dic 202364,4265,7264,2265,2264,86568.930
07 dic 202363,6264,4863,7864,3263,96184.704
06 dic 202364,9665,0064,2464,6964,33576.408
05 dic 202364,5664,9263,7664,4264,06214.296
04 dic 202363,9864,5463,8264,2063,8495.307
01 dic 202362,4063,9962,8663,9863,6274.195
30 nov 202363,7663,9262,8163,7463,39197.077
29 nov 202362,8064,0863,4063,8963,541.007.320
28 nov 202362,7663,5062,8863,3262,97170.046
27 nov 202363,2063,9662,8463,4363,08276.321
24 nov 202362,6864,1061,2062,8662,51207.036
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...