Italia markets closed

AMETEK, Inc. (AME)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,51-0,42 (-0,24%)
Alla chiusura: 04:00PM EDT
177,01 -0,50 (-0,28%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024178,16179,01177,45177,51177,51637.900
25 apr 2024177,13178,78176,37177,93177,93998.700
24 apr 2024180,68181,14177,04178,22178,22867.300
23 apr 2024179,10180,41178,58179,85179,85601.000
22 apr 2024178,52179,33177,22177,86177,86643.000
19 apr 2024178,14178,73176,77177,70177,70806.600
18 apr 2024179,21179,60176,71177,27177,27629.000
17 apr 2024179,45180,03177,24178,05178,05900.900
16 apr 2024178,83180,54178,00179,09179,09896.200
15 apr 2024182,34182,81178,55179,04179,04919.400
12 apr 2024178,63180,11178,12179,71179,71826.300
11 apr 2024179,97181,35178,59180,50180,50845.000
10 apr 2024178,96181,69178,04179,75179,751.376.000
09 apr 2024181,20181,56178,82181,18181,18749.100
08 apr 2024182,36182,99180,75180,92180,92659.800
05 apr 2024180,64182,66179,79182,22182,22763.700
04 apr 2024182,36182,85179,00179,34179,34845.500
03 apr 2024180,38182,50180,38181,11181,11739.600
02 apr 2024180,73181,52179,79180,37180,37921.900
01 apr 2024182,99183,00180,31180,46180,46772.500
28 mar 2024183,51183,89182,56182,90182,901.043.500
27 mar 2024182,17184,22181,79183,72183,72670.800
26 mar 2024182,00183,25181,53181,67181,67752.400
25 mar 2024183,15183,38182,40182,76182,76652.700
22 mar 2024185,03185,83182,76183,15183,15780.300
21 mar 2024184,56186,33182,73184,91184,911.051.600
20 mar 2024182,27184,21181,40184,20184,201.022.000
19 mar 2024181,80182,82181,43181,93181,93963.700
18 mar 2024182,33183,71182,00182,08182,08699.800
15 mar 2024180,34182,97180,34181,52181,521.255.200
14 mar 2024182,07182,38180,81181,62181,62664.300
13 mar 2024181,82182,22180,66181,53181,531.182.700
12 mar 2024180,91182,35180,33181,83181,83696.900
11 mar 2024180,80181,31178,92180,86180,86582.600
08 mar 2024181,79182,72181,09181,44181,44648.100
07 mar 2024181,37182,21180,72181,58181,58620.400
07 mar 20240.28 Dividendo
06 mar 2024180,17181,28179,59180,36180,08819.800
05 mar 2024180,67180,85178,41179,45179,17630.000
04 mar 2024181,12182,17180,68181,10180,82850.200
01 mar 2024180,11181,41179,54180,68180,401.534.700
29 feb 2024178,81180,74178,24180,18179,901.819.600
28 feb 2024178,00179,67177,31178,72178,44544.800
27 feb 2024179,28179,54176,69177,77177,49781.100
26 feb 2024178,28180,12177,77178,89178,611.163.500
23 feb 2024178,79179,23177,03178,20177,92964.700
22 feb 2024176,40178,67176,28178,21177,93835.300
21 feb 2024174,75175,66173,24174,80174,53847.000
20 feb 2024172,99175,37172,51174,81174,541.311.700
16 feb 2024173,65175,00173,32173,89173,621.016.400
15 feb 2024174,21174,94171,35173,74173,471.526.000
14 feb 2024168,79173,79168,50173,41173,142.079.300
13 feb 2024166,44168,13164,62168,04167,781.969.300
12 feb 2024168,80169,30167,63168,42168,16882.200
09 feb 2024166,41168,61166,41168,50168,24814.700
08 feb 2024167,60167,83165,55166,30166,04976.400
07 feb 2024166,67168,64166,12166,73166,471.098.400
06 feb 2024167,96167,96163,79166,08165,821.559.300
05 feb 2024166,09167,58164,78166,99166,731.396.300
02 feb 2024165,35168,54164,66167,44167,181.301.000
01 feb 2024163,51165,90162,36165,87165,611.206.800
31 gen 2024165,76165,76161,93162,05161,801.043.900
30 gen 2024165,14166,64164,51165,87165,61855.600
29 gen 2024162,77165,37162,71165,33165,07982.200
26 gen 2024164,66164,97163,32163,52163,27426.900
25 gen 2024164,06164,52163,15164,12163,87584.700
24 gen 2024166,36166,65162,50162,74162,49802.600
23 gen 2024163,64165,26162,43165,12164,86970.300
22 gen 2024162,78163,95162,29163,16162,911.300.400
19 gen 2024162,59162,92161,47162,03161,781.304.400
18 gen 2024160,30162,46160,00162,31162,061.013.800
17 gen 2024162,65163,46159,99160,07159,821.011.500
16 gen 2024163,21163,76161,44163,61163,361.040.700
12 gen 2024164,92165,00162,78163,44163,19801.000
11 gen 2024165,00165,49162,85163,93163,68631.900
10 gen 2024163,20163,84162,11163,68163,43638.300
09 gen 2024161,40163,20160,11163,00162,75822.400
08 gen 2024160,85162,06159,93161,88161,63638.500
05 gen 2024159,98160,94159,28160,74160,49554.100
04 gen 2024161,14161,81160,35160,48160,23697.900
03 gen 2024162,58162,58160,03160,60160,351.033.700
02 gen 2024163,76164,58161,95162,87162,62798.500
29 dic 2023164,92165,52164,21164,89164,63560.800
28 dic 2023164,58165,42164,27165,12164,86501.500
27 dic 2023164,70165,11164,10164,54164,28664.600
26 dic 2023164,49165,26164,32164,90164,64577.000
22 dic 2023164,39165,04163,57164,20163,95413.600
21 dic 2023162,64163,79162,07163,69163,44500.400
20 dic 2023162,70164,47161,72161,82161,57720.300
19 dic 2023163,98164,16162,79163,39163,14717.300
18 dic 2023163,40163,59162,09163,25163,00571.700
15 dic 2023163,17164,55162,40163,13162,881.451.300
14 dic 2023162,72164,55162,02164,07163,821.444.000
13 dic 2023161,80162,08159,61161,49161,241.290.800
12 dic 2023158,14161,99157,68161,34161,091.358.800
11 dic 2023157,97159,39157,63157,73157,491.612.400
08 dic 2023156,44157,69156,34157,16156,921.256.000
07 dic 2023156,21156,29154,69155,91155,671.028.500
07 dic 20230.25 Dividendo
06 dic 2023156,50157,55155,78156,48155,991.080.400
*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...