Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,64+0,08 (+0,14%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202461,7462,2861,2461,4261,421.944
17 lug 202463,0062,9861,9462,4262,4212.339
16 lug 202462,8063,0162,0062,2862,28121.594
15 lug 202462,5663,4662,6663,3263,3218.196
12 lug 202462,1463,4262,3263,2063,20188.095
11 lug 202462,5162,7462,1062,1662,16433.856
10 lug 202461,6462,1861,7661,8861,884.005.725
09 lug 202462,6062,3261,4261,8461,8424.340
08 lug 202462,5163,0262,0662,5862,5848.032
05 lug 202463,2663,7262,5462,5462,545.127
04 lug 202464,0063,7463,0663,2563,256.761
03 lug 202462,2663,3562,1262,4662,463.334.784
02 lug 202461,7461,9460,9061,1461,1417.072
02 lug 20240.648 Dividendo
01 lug 202463,0063,1462,0862,2461,593.016.244
28 giu 202462,7062,7461,6461,8261,17888.689
27 giu 202463,0463,6262,3262,3661,7110.923
26 giu 202463,8664,5263,6263,7863,122.531.600
25 giu 202464,6064,2063,6663,7863,126.275
24 giu 202463,6864,1863,8263,9563,2817.829
21 giu 202464,6064,2663,4663,7563,0939.054
20 giu 202462,6064,3463,0063,7963,121.013.096
19 giu 202463,0063,8062,8263,1162,4584.781
18 giu 202464,6263,4262,4462,8462,1934.378
17 giu 202464,5165,1262,2462,8362,18154.338
14 giu 202464,6065,7464,0264,6864,00230.533
13 giu 202467,3067,0265,5866,7666,0739.442
12 giu 202463,3467,4865,5066,8066,1184.216
11 giu 202467,0067,3265,7065,8565,1733.774
10 giu 202467,1067,6466,9067,3566,653.700
07 giu 202467,7267,8667,1867,6666,966.251
06 giu 202468,6068,6867,3467,8167,10581.707
05 giu 202465,6068,2666,1667,4066,7026.365
04 giu 202466,5166,4465,3665,8065,12521.166
03 giu 202465,0066,3065,0865,6965,0020.737
31 mag 202466,0066,4464,9865,7665,08372.402
30 mag 202463,3666,1463,7865,7965,10146.484
29 mag 202463,0664,4462,8063,0262,36400.603
28 mag 202463,6064,5663,4263,6663,00149.331
24 mag 202464,7464,5663,9464,4763,808.377
23 mag 202465,1065,7864,9465,5864,9030.105
22 mag 202465,5665,9665,3465,3964,71379.791
21 mag 202466,0066,5065,7866,3265,63810.970
20 mag 202465,5666,3065,4065,5264,841.594.816
17 mag 202465,1065,8263,9265,6965,00855.104
16 mag 202465,0066,0264,6665,8265,13152.562
15 mag 202464,0264,8663,7663,9063,24221.047
14 mag 202463,9064,5263,1664,3663,69507.862
13 mag 202462,2063,2862,2262,7062,05742.313
10 mag 202461,8862,5261,8062,2261,581.241.948
09 mag 202462,2062,0861,0261,3060,6627.022
08 mag 202459,9461,8859,5861,7461,10298.518
07 mag 202459,2659,8659,4659,6158,991.887.885
03 mag 202461,0261,1659,5059,6359,0110.567
02 mag 202459,3061,0859,3061,0460,4038.359
01 mag 202459,7659,7659,7659,7659,1425.994
30 apr 202459,2859,9659,1859,3158,69672.064
29 apr 202459,0659,8259,2659,4658,841.280.693
26 apr 202458,6859,9859,2859,6659,04203.437
25 apr 202459,0059,9658,6459,4858,86794.951
24 apr 202458,6059,5658,5858,8858,27537.223
23 apr 202458,0459,0457,8458,3657,75190.995
22 apr 202457,5858,6057,3857,9657,36383.988
19 apr 202457,0057,4356,5256,8456,2543.576
18 apr 202456,3857,2856,3257,2556,65300.316
17 apr 202455,4056,5055,6056,2155,62101.436
16 apr 202456,3856,1255,3856,0855,5044.222
15 apr 202456,9058,9656,2157,1656,56331.431
12 apr 202458,6058,5257,0957,0956,50180.779
11 apr 202458,0058,6057,4657,6457,041.933.682
10 apr 202458,3058,5257,2258,1057,50355.942
09 apr 202457,5157,5456,7657,1256,5331.865
08 apr 202456,7057,5756,5456,9856,3997.020
05 apr 202456,2056,9356,0856,4255,83242.758
04 apr 202457,4657,6457,0657,3056,70259.731
03 apr 202457,2657,8057,1457,6457,04516.981
02 apr 202461,0060,0657,5058,1357,52104.163
28 mar 202459,6060,0058,5059,7259,10220.952
27 mar 202458,7859,5458,7259,1858,56330.946
26 mar 202458,6059,1858,2058,8058,19179.143
25 mar 202459,1259,4658,5058,8558,23330.836
22 mar 202459,0059,5858,0059,5658,94320.014
21 mar 202456,2658,5256,8858,2457,63246.150
20 mar 202456,7657,6856,5257,2256,6270.847
19 mar 202456,8057,6856,9457,6457,04316.435
18 mar 202457,8658,1849,3057,8857,28669.470
15 mar 202458,0058,2657,3457,5156,91563.568
14 mar 202459,1258,6057,6257,8357,22219.010
13 mar 202458,1258,8458,1258,2957,68582.278
12 mar 202457,5858,6657,1458,5957,98149.024
11 mar 202457,3057,4255,4857,0856,4981.241
08 mar 202457,8058,0655,4857,4656,86163.619
07 mar 202459,2058,8057,3758,3057,70171.796
06 mar 202457,7058,8357,2458,5257,91184.469
05 mar 202456,7257,5456,3257,4156,81319.807
04 mar 202457,2057,2856,7856,8856,29218.098
01 mar 202457,6057,2856,4456,8056,211.170.424
29 feb 202456,0056,3653,9454,3853,811.141.375
28 feb 202458,5160,8457,7060,8460,21511.872
27 feb 202459,2659,8259,2659,7259,10203.385
*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...