Italia markets closed

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: 04:52PM GMT
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202362,8064,0863,4063,8963,891.007.320
28 nov 202362,7663,5062,8863,3263,32170.046
27 nov 202363,2063,9662,8463,4363,43276.321
24 nov 202362,6864,1061,2062,8662,86207.036
23 nov 202363,5163,5861,2062,7562,7543.387
22 nov 202363,0863,8263,0463,7263,72359.681
21 nov 202362,9463,7262,9463,1063,10143.933
20 nov 202362,0063,1062,5062,7462,74201.387
17 nov 202362,3062,7661,6662,5462,54136.318
16 nov 202361,1063,1861,5061,5461,54120.746
15 nov 202361,1062,2861,3661,6861,6870.806
14 nov 202361,0061,8460,5661,4461,44381.206
13 nov 202360,2661,0859,9260,5560,55353.242
10 nov 202360,0460,5859,8060,2660,26125.794
09 nov 202359,2860,7858,8560,2360,23139.173
08 nov 202359,3660,0458,4659,3859,38747.418
07 nov 202358,5160,1258,0058,7658,76253.441
06 nov 202356,5157,0856,1056,6856,68763.643
03 nov 202356,1656,3955,3456,3856,38206.743
02 nov 202353,4456,0454,1455,5655,56725.537
01 nov 202353,5153,9853,2853,9053,90998.640
31 ott 202353,0454,1253,1253,8753,87208.243
30 ott 202352,7253,6653,0053,0453,04659.436
27 ott 202351,0053,2452,5853,0453,04123.980
26 ott 202353,0453,7252,8053,4053,40299.373
25 ott 202354,0054,5253,7254,1254,1254.409
24 ott 202353,6654,8253,5654,4254,42144.084
23 ott 202354,1854,2453,2653,6853,68117.128
20 ott 202353,8054,3053,7253,9453,94272.975
19 ott 202354,8255,3054,5854,8254,82466.207
18 ott 202356,0656,1455,2456,1456,1488.377
17 ott 202356,3656,4255,6856,2656,26450.119
16 ott 202355,9656,7855,5256,4256,4277.913
13 ott 202356,2456,7055,2855,5555,55211.282
12 ott 202357,1058,2656,8357,6257,6247.290
11 ott 202357,7058,1557,2857,7157,71106.172
10 ott 202356,9057,9456,2657,8557,85543.057
09 ott 202357,9857,3655,9355,9355,9375.027
06 ott 202358,0057,4956,7057,4757,47292.844
05 ott 202356,9057,7456,9557,1657,16295.353
04 ott 202356,3657,5256,4856,9056,90110.429
03 ott 202357,2657,5656,7657,2357,23195.656
02 ott 202357,2858,0656,7457,2057,20497.756
29 set 202358,3457,9857,2757,8557,85476.528
28 set 202357,7457,5656,8857,3657,36243.083
27 set 202359,0059,7657,5357,5657,56154.126
26 set 202358,7660,0259,1059,7759,77175.576
25 set 202360,1061,4459,4260,0160,01306.188
22 set 202360,9061,6661,0461,4461,4476.416
21 set 202362,8862,7661,5462,7662,76194.753
20 set 202361,2062,9461,7062,5062,50155.099
19 set 202361,7462,4661,5061,7061,70206.351
18 set 202362,7862,7861,7061,8861,889.003
15 set 202363,3863,5662,5062,7862,7837.989
14 set 202362,2862,6261,5262,4562,4569.876
13 set 202361,7662,2061,3261,8661,8695.700
12 set 202363,2462,6061,6762,4462,4474.115
11 set 202362,4262,7862,0262,4362,43333.243
08 set 202362,2262,5461,8462,4262,42721.328
07 set 202361,4662,9662,0262,2762,27115.532
06 set 202362,0462,8662,1062,2462,24136.709
05 set 202362,4663,2262,5862,7962,7928.762
04 set 202364,0063,9663,2063,2863,2821.056
01 set 202362,5263,8863,0663,1663,16144.934
31 ago 202363,8063,6863,0463,3263,32161.700
30 ago 202363,5163,6262,8463,2863,28196.654
29 ago 202362,5263,3662,3063,2063,20100.495
25 ago 202361,1261,5460,8461,4361,4331.871
24 ago 202362,8262,9061,2461,3461,344.813
23 ago 202362,0062,1861,7261,9461,9431.185
22 ago 202361,4662,1261,4261,7761,77484.371
21 ago 202361,5262,0661,4461,6261,6273.960
18 ago 202361,2861,8461,1061,2861,28184.797
17 ago 202362,9263,3162,0062,0562,0595.782
16 ago 202363,3064,0863,7164,0064,0082.990
15 ago 202364,0064,2063,5663,8563,8573.257
14 ago 202363,5864,0663,4463,8763,8780.755
11 ago 202363,7064,1863,6263,8163,811.269.183
10 ago 202364,0264,2863,9664,0864,08125.749
09 ago 202363,9464,3463,5263,8063,8090.535
08 ago 202362,9263,8463,0163,4663,46168.375
07 ago 202363,6663,5662,3863,2663,26273.928
04 ago 202362,7263,1662,2062,6262,62137.997
03 ago 202363,5164,1662,9863,9363,932.166.438
02 ago 202363,9064,6663,6864,3764,37830.480
01 ago 202365,1465,3664,7665,2565,2531.596
31 lug 202363,0065,7463,5064,7764,7765.071
28 lug 202367,4868,5265,0666,5866,5881.165
27 lug 202367,8069,1867,8268,8468,84825.883
26 lug 202366,4467,3766,3867,3767,3770.264
25 lug 202366,7067,6266,9067,2467,2453.178
24 lug 202366,2667,5066,6666,8066,8048.864
21 lug 202366,3067,5166,1467,5067,5060.804
20 lug 202366,0067,0066,4266,7266,72538.834
19 lug 202365,5267,3266,6466,9666,961.200.341
18 lug 202366,1666,6065,9866,3766,3733.369
17 lug 202366,8466,9066,3066,5166,5175.889
14 lug 202366,5166,5065,8465,9565,9545.525
13 lug 202366,9067,0266,1266,5266,5234.101
12 lug 202365,7466,8865,4266,4066,4045.639
*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...