Italia markets close in 2 hours 57 minutes

Amadeus IT Group, S.A. (AI3A.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,00+0,80 (+1,35%)
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202460,8660,8660,0060,0060,0011
02 mag 202459,2059,2059,2059,2059,20-
30 apr 202459,3259,3259,3259,3259,32-
29 apr 202459,9459,9459,9459,9459,94-
26 apr 202459,5659,5659,5659,5659,56-
25 apr 202459,2259,2259,2259,2259,22-
24 apr 202459,2059,2258,9259,2259,22101
23 apr 202457,8057,8057,8057,8057,80-
22 apr 202457,9258,6057,9258,1858,18276
19 apr 202456,4857,2456,4857,2457,24185
18 apr 202456,4456,8656,4456,8656,8630
17 apr 202455,6055,6055,6055,6055,60-
16 apr 202455,5455,6655,5455,6655,6625
15 apr 202457,0857,0857,0857,0857,08100
12 apr 202458,2258,3656,7256,7256,72209
11 apr 202458,2058,2057,9057,9057,90135
10 apr 202457,1058,3057,1058,3058,304
09 apr 202457,2257,2257,2257,2257,22-
08 apr 202456,7657,2256,7657,2257,2235
05 apr 202456,9057,2256,2657,1657,16239
04 apr 202457,4057,4857,4057,4857,481
03 apr 202457,6857,8657,6857,8657,861
02 apr 202459,5059,5058,7058,8858,88375
28 mar 202459,2060,0059,2060,0060,001
27 mar 202458,3459,0858,3459,0859,0875
26 mar 202458,7059,0058,7059,0059,002
25 mar 202459,0859,0858,6858,6858,6840
22 mar 202457,8857,8857,8857,8857,88-
21 mar 202457,7458,6057,7458,6058,60160
20 mar 202457,3657,3656,7057,1657,16142
19 mar 202457,0657,0657,0657,0657,06-
18 mar 202457,9257,9257,9257,9257,92200
15 mar 202457,4857,4857,3057,3057,301
14 mar 202458,1258,1258,1258,1258,12-
13 mar 202458,3658,3658,3658,3658,36-
12 mar 202457,1457,9257,1457,9257,92221
11 mar 202457,2657,2657,0857,0857,0841
08 mar 202457,1257,8057,1257,8057,8059
07 mar 202457,9657,9657,9657,9657,96-
06 mar 202457,1858,2057,1858,2058,208
05 mar 202456,6656,6656,6656,6656,66-
04 mar 202456,7856,7856,7456,7456,74160
01 mar 202456,3056,9656,3056,9656,96200
29 feb 202457,9857,9855,2256,1456,14409
28 feb 202459,1259,8657,6857,6857,68522
27 feb 202459,5259,5259,3259,5059,50221
26 feb 202459,9259,9259,7659,7659,76301
23 feb 202461,1261,1260,5060,5060,501
22 feb 202461,5861,5861,5861,5861,58-
21 feb 202461,3061,3061,3061,3061,30-
20 feb 202460,7261,1660,7261,1661,16253
19 feb 202460,2860,2860,2860,2860,28-
16 feb 202461,4461,4460,8060,8060,801
15 feb 202462,3462,3461,4061,4061,4050
14 feb 202462,0262,1662,0262,1662,161
13 feb 202463,0463,0463,0463,0463,04-
12 feb 202463,4463,4463,3663,3663,3640
09 feb 202464,1264,1664,1264,1664,1640
08 feb 202464,5464,5464,5464,5464,54-
07 feb 202464,0464,0864,0464,0864,083
06 feb 202464,0064,0063,5463,6463,64120
05 feb 202464,4064,4064,4064,4064,40-
02 feb 202464,5465,3664,5465,3665,3620
01 feb 202464,5064,5664,5064,5664,565
31 gen 202465,1465,1465,1065,1065,10160
30 gen 202465,7266,0665,7266,0666,0672
29 gen 202466,0066,0066,0066,0066,00-
26 gen 202465,3866,2665,3866,2666,2670
25 gen 202464,5864,5864,5864,5864,58-
24 gen 202464,5064,5064,5064,5064,50-
23 gen 202465,5865,5865,5865,5865,58-
22 gen 202464,8065,1664,8065,1665,161
19 gen 202464,1064,1064,1064,1064,10-
18 gen 202463,0863,0863,0863,0863,08-
17 gen 202462,8662,8662,8062,8062,80182
16 gen 202463,1263,1263,1263,1263,12-
16 gen 20240.44 Dividendo
15 gen 202464,1264,1264,1264,1263,68-
12 gen 202464,1264,1264,1264,1263,68-
11 gen 202464,8464,8464,2664,2663,8271
10 gen 202463,2463,2463,2463,2462,81-
09 gen 202463,5863,7463,5863,7463,30100
08 gen 202463,2463,2463,2463,2462,81-
05 gen 202463,5063,5063,5063,5063,06-
04 gen 202463,8863,8863,8863,8863,44-
03 gen 202464,1864,1864,1864,1863,74-
02 gen 202465,0065,0065,0065,0064,55-
29 dic 202364,8864,8864,8864,8864,43-
28 dic 202365,0665,0665,0665,0664,61-
27 dic 202365,0065,0065,0065,0064,5524
22 dic 202364,5864,5864,5864,5864,14-
21 dic 202364,3264,3264,3264,3263,88-
20 dic 202365,9866,0065,3465,3464,89361
19 dic 202365,2465,5065,2465,5065,05132
18 dic 202364,8065,3864,8065,3264,87260
15 dic 202364,9665,2064,9665,2064,7522
14 dic 202365,3465,5065,3465,4464,9941
13 dic 202365,1865,1865,1865,1864,73-
12 dic 202365,1665,1865,1065,1864,73200
11 dic 202364,9465,7864,9465,7865,3320
*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...