Italia markets close in 6 hours 59 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,56-0,34 (-0,61%)
In data: 05:52PM BST. Mercato aperto.
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202467,3067,0265,5866,7666,7639.442
12 giu 202463,3467,4865,5066,8066,8084.216
11 giu 202467,0067,3265,7065,8565,8533.774
10 giu 202467,1067,6466,9067,3567,353.700
07 giu 202467,7267,8667,1867,6667,666.251
06 giu 202468,6068,6867,3467,8167,81581.707
05 giu 202465,6068,2666,1667,4067,4026.365
04 giu 202466,5166,4465,3665,8065,80521.166
03 giu 202465,0066,3065,0865,6965,6920.737
31 mag 202466,0066,4464,9865,7665,76372.402
30 mag 202463,3666,1463,7865,7965,79146.484
29 mag 202463,0664,4462,8063,0263,02400.603
28 mag 202463,6064,5663,4263,6663,66149.331
24 mag 202464,7464,5663,9464,4764,478.377
23 mag 202465,1065,7864,9465,5865,5830.105
22 mag 202465,5665,9665,3465,3965,39379.791
21 mag 202466,0066,5065,7866,3266,32810.970
20 mag 202465,5666,3065,4065,5265,521.594.816
17 mag 202465,1065,8263,9265,6965,69855.104
16 mag 202465,0066,0264,6665,8265,82152.562
15 mag 202464,0264,8663,7663,9063,90221.047
14 mag 202463,9064,5263,1664,3664,36507.862
13 mag 202462,2063,2862,2262,7062,70742.313
10 mag 202461,8862,5261,8062,2262,221.241.948
09 mag 202462,2062,0861,0261,3061,3027.022
08 mag 202459,9461,8859,5861,7461,74298.518
07 mag 202459,2659,8659,4659,6159,611.887.885
03 mag 202461,0261,1659,5059,6359,6310.567
02 mag 202459,3061,0859,3061,0461,0438.359
01 mag 202459,7659,7659,7659,7659,7625.994
30 apr 202459,2859,9659,1859,3159,31672.064
29 apr 202459,0659,8259,2659,4659,461.280.693
26 apr 202458,6859,9859,2859,6659,66203.437
25 apr 202459,0059,9658,6459,4859,48794.951
24 apr 202458,6059,5658,5858,8858,88537.223
23 apr 202458,0459,0457,8458,3658,36190.995
22 apr 202457,5858,6057,3857,9657,96383.988
19 apr 202457,0057,4356,5256,8456,8443.576
18 apr 202456,3857,2856,3257,2557,25300.316
17 apr 202455,4056,5055,6056,2156,21101.436
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
*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...