Italia markets close in 3 hours 33 minutes

Amadeus IT Group, S.A. (AMAD.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,16-0,32 (-0,50%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202463,1663,1663,1663,1663,16-
19 giu 202463,4863,4863,4863,4863,48-
18 giu 202463,0863,0863,0863,0863,08-
17 giu 202464,8064,8064,8064,8064,80-
14 giu 202465,4865,4865,4865,4865,48-
13 giu 202467,0267,0267,0267,0267,02-
12 giu 202465,8865,8865,8865,8865,88-
11 giu 202467,1867,1867,1867,1867,18-
10 giu 202467,4467,4467,4467,4467,44-
07 giu 202467,8267,8267,8267,8267,82-
06 giu 202466,2466,2466,2466,2466,24-
05 giu 202466,2466,2466,2466,2466,24-
04 giu 202466,4666,4666,4666,4666,46-
03 giu 202465,6865,6865,6865,6865,68-
31 mag 202465,6265,6265,6265,6265,62-
30 mag 202464,3064,3064,3064,3064,30-
29 mag 202463,1663,1663,1663,1663,16-
28 mag 202463,6663,6663,6663,6663,66-
27 mag 202463,7063,7063,7063,7063,70-
24 mag 202464,4664,4664,4664,4664,46-
23 mag 202465,5865,5865,5865,5865,58-
22 mag 202465,5665,5665,5665,5665,56-
21 mag 202466,2466,2466,2466,2466,24-
20 mag 202465,4865,4865,4865,4865,48-
17 mag 202465,6065,6065,6065,6065,60-
16 mag 202464,9664,9664,9664,9664,96-
15 mag 202464,2864,2864,2864,2864,28-
14 mag 202463,5063,5063,5063,5063,50-
13 mag 202462,3262,3262,3262,3262,32-
10 mag 202459,8259,8259,8259,8259,82-
09 mag 202459,8259,8259,8259,8259,82-
08 mag 202459,8259,8259,8259,8259,82-
07 mag 202459,4659,4659,4659,4659,46-
06 mag 202459,4059,4059,4059,4059,40-
03 mag 202460,6260,6260,6260,6260,62-
02 mag 202459,9460,6259,9460,6260,62-
30 apr 202459,1659,1659,1659,1659,16-
29 apr 202459,5659,8459,5659,8459,8440
26 apr 202459,6459,6459,6459,6459,64-
25 apr 202459,3259,3259,3259,3259,32-
24 apr 202459,0259,0259,0259,0259,02-
23 apr 202458,2458,2458,2458,2458,24-
22 apr 202456,5856,5856,5856,5856,58-
19 apr 202456,5856,5856,5856,5856,58-
18 apr 202456,5056,5056,5056,5056,50-
17 apr 202455,8055,8055,8055,8055,80-
16 apr 202456,1256,1256,1256,1256,12-
15 apr 202457,1257,1257,1257,1257,12-
12 apr 202458,1058,1058,1058,1058,10-
11 apr 202457,9457,9457,9457,9457,94-
10 apr 202458,1458,1458,1458,1458,14-
09 apr 202457,4657,4657,4657,4657,46-
08 apr 202456,9056,9056,9056,9056,90-
05 apr 202456,4456,4456,4456,4456,44-
04 apr 202457,5257,5257,5257,5257,52-
03 apr 202457,4657,4657,4657,4657,46-
02 apr 202459,7059,7059,7059,7059,70-
28 mar 202459,6059,6059,6059,6059,60-
27 mar 202459,0459,0459,0459,0459,04-
26 mar 202458,9658,9658,9658,9658,96-
25 mar 202459,2259,2259,2259,2259,22-
22 mar 202458,4458,4458,4458,4458,44-
21 mar 202457,1257,1257,1257,1257,12-
20 mar 202457,2057,2057,2057,2057,20-
19 mar 202457,0257,0257,0257,0257,02-
18 mar 202457,7057,7057,7057,7057,70-
15 mar 202457,8457,8457,8457,8457,84-
14 mar 202458,5058,5058,5058,5058,50-
13 mar 202458,6658,6658,6658,6658,66-
12 mar 202457,7857,7857,7857,7857,78-
11 mar 202457,1857,1857,1857,1857,18-
08 mar 202457,7257,7257,7257,7257,72-
07 mar 202458,6658,6658,6658,6658,66-
06 mar 202457,6057,6057,6057,6057,60-
05 mar 202456,6656,6656,6656,6656,66-
04 mar 202457,1257,1257,1257,1257,12-
01 mar 202457,0857,0857,0857,0857,08-
29 feb 202459,9659,9659,9659,9659,96-
28 feb 202459,9659,9659,9659,9659,96-
27 feb 202459,4859,4859,4859,4859,48-
26 feb 202460,1060,1060,1060,1060,10-
23 feb 202462,5062,5062,5062,5062,50-
22 feb 202462,5062,5062,5062,5062,50-
21 feb 202461,7461,7461,7461,7461,74-
20 feb 202461,2661,2661,2661,2661,26-
19 feb 202461,0861,0861,0861,0861,08-
16 feb 202463,1463,1463,1463,1463,14-
15 feb 202463,1463,1463,1463,1463,14-
14 feb 202462,2862,2862,2862,2862,28-
13 feb 202463,3463,3463,3463,3463,34-
12 feb 202463,6463,6463,6463,6463,64-
09 feb 202464,3064,3064,3064,3064,30-
08 feb 202464,7464,7464,7464,7464,74-
07 feb 202464,1864,1864,1864,1864,18-
06 feb 202463,9663,9663,9663,9663,96-
05 feb 202465,1865,1865,1865,1865,18-
02 feb 202464,5064,5064,5064,5064,50-
01 feb 202465,1865,1865,1865,1865,18-
31 gen 202465,2665,2665,2665,2665,26-
30 gen 202465,3065,3065,3065,3065,30-
*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...