Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.074,68 +1.978,27 (+3,41%)
Amadeus IT Group, S.A. (AMS.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 56,94 | 57,44 | 56,48 | 57,42 | 57,42 | 797.285 |
| 18 apr 2024 | 56,32 | 57,30 | 56,22 | 57,24 | 57,24 | 820.708 |
| 17 apr 2024 | 55,62 | 56,62 | 55,52 | 56,28 | 56,28 | 655.943 |
| 16 apr 2024 | 56,00 | 56,24 | 55,34 | 56,08 | 56,08 | 637.336 |
| 15 apr 2024 | 57,02 | 57,56 | 56,18 | 56,22 | 56,22 | 675.530 |
| 12 apr 2024 | 58,28 | 58,54 | 57,10 | 57,10 | 57,10 | 537.244 |
| 11 apr 2024 | 57,82 | 58,60 | 57,46 | 57,92 | 57,92 | 1.111.232 |
| 10 apr 2024 | 58,04 | 58,42 | 57,06 | 58,10 | 58,10 | 1.243.172 |
| 09 apr 2024 | 57,24 | 57,52 | 56,76 | 57,04 | 57,04 | 376.713 |
| 08 apr 2024 | 56,78 | 57,56 | 56,62 | 57,56 | 57,56 | 451.081 |
| 05 apr 2024 | 56,66 | 57,00 | 56,04 | 56,92 | 56,92 | 888.690 |
| 04 apr 2024 | 57,48 | 57,58 | 57,00 | 57,54 | 57,54 | 647.866 |
| 03 apr 2024 | 57,76 | 58,00 | 57,10 | 57,64 | 57,64 | 639.630 |
| 02 apr 2024 | 60,10 | 60,10 | 57,48 | 58,00 | 58,00 | 956.362 |
| 28 mar 2024 | 59,42 | 60,04 | 59,30 | 59,44 | 59,44 | 642.563 |
| 27 mar 2024 | 58,72 | 59,52 | 57,80 | 59,42 | 59,42 | 731.218 |
| 26 mar 2024 | 58,94 | 59,20 | 58,20 | 58,58 | 58,58 | 529.639 |
| 25 mar 2024 | 59,28 | 59,46 | 58,52 | 58,84 | 58,84 | 649.315 |
| 22 mar 2024 | 58,30 | 59,56 | 58,18 | 59,30 | 59,30 | 797.148 |
| 21 mar 2024 | 57,12 | 58,58 | 57,00 | 58,42 | 58,42 | 1.081.373 |
| 20 mar 2024 | 57,26 | 57,36 | 56,48 | 56,88 | 56,88 | 959.621 |
| 19 mar 2024 | 57,18 | 57,68 | 56,94 | 57,36 | 57,36 | 470.832 |
| 18 mar 2024 | 57,62 | 58,18 | 57,32 | 57,36 | 57,36 | 588.916 |
| 15 mar 2024 | 57,60 | 58,26 | 57,26 | 57,50 | 57,50 | 1.908.117 |
| 14 mar 2024 | 58,54 | 58,60 | 57,58 | 57,74 | 57,74 | 599.884 |
| 13 mar 2024 | 58,46 | 58,84 | 58,10 | 58,30 | 58,30 | 1.686.042 |
| 12 mar 2024 | 57,42 | 58,64 | 57,36 | 58,44 | 58,44 | 885.104 |
| 11 mar 2024 | 57,00 | 57,48 | 56,68 | 57,10 | 57,10 | 491.267 |
| 08 mar 2024 | 57,50 | 58,06 | 57,30 | 57,30 | 57,30 | 761.828 |
| 07 mar 2024 | 58,78 | 58,78 | 57,38 | 57,38 | 57,38 | 835.174 |
| 06 mar 2024 | 57,24 | 58,82 | 57,24 | 58,50 | 58,50 | 986.981 |
| 05 mar 2024 | 56,68 | 57,56 | 56,28 | 57,44 | 57,44 | 765.500 |
| 04 mar 2024 | 56,78 | 57,34 | 56,78 | 57,02 | 57,02 | 719.299 |
| 01 mar 2024 | 57,02 | 57,50 | 56,40 | 57,00 | 57,00 | 1.616.628 |
| 29 feb 2024 | 56,02 | 56,58 | 53,92 | 54,38 | 54,38 | 3.029.940 |
| 28 feb 2024 | 58,50 | 60,86 | 57,64 | 58,68 | 58,68 | 1.425.767 |
| 27 feb 2024 | 59,80 | 59,86 | 59,26 | 59,58 | 59,58 | 651.660 |
| 26 feb 2024 | 60,06 | 60,28 | 59,60 | 59,86 | 59,86 | 646.840 |
| 23 feb 2024 | 60,40 | 60,92 | 60,12 | 60,26 | 60,26 | 1.430.433 |
| 22 feb 2024 | 62,08 | 62,64 | 61,30 | 61,32 | 61,32 | 1.502.694 |
| 21 feb 2024 | 61,58 | 61,92 | 60,90 | 61,30 | 61,30 | 640.680 |
| 20 feb 2024 | 60,70 | 61,76 | 60,70 | 61,40 | 61,40 | 802.278 |
| 19 feb 2024 | 60,70 | 61,26 | 60,70 | 60,72 | 60,72 | 744.180 |
| 16 feb 2024 | 61,34 | 61,62 | 60,24 | 60,50 | 60,50 | 867.013 |
| 15 feb 2024 | 63,26 | 63,32 | 60,40 | 61,24 | 61,24 | 1.360.975 |
| 14 feb 2024 | 62,08 | 62,62 | 62,02 | 62,02 | 62,02 | 718.462 |
| 13 feb 2024 | 63,24 | 63,50 | 62,02 | 62,02 | 62,02 | 786.928 |
| 12 feb 2024 | 63,54 | 63,80 | 63,14 | 63,40 | 63,40 | 544.291 |
| 09 feb 2024 | 64,32 | 64,52 | 63,22 | 63,24 | 63,24 | 1.047.161 |
| 08 feb 2024 | 64,72 | 64,94 | 64,10 | 64,22 | 64,22 | 1.064.225 |
| 07 feb 2024 | 64,02 | 64,98 | 63,62 | 64,46 | 64,46 | 558.611 |
| 06 feb 2024 | 64,38 | 64,46 | 63,52 | 64,16 | 64,16 | 818.436 |
| 05 feb 2024 | 64,44 | 65,06 | 63,72 | 63,92 | 63,92 | 617.358 |
| 02 feb 2024 | 64,90 | 65,42 | 64,46 | 64,58 | 64,58 | 682.210 |
| 01 feb 2024 | 64,84 | 65,84 | 64,40 | 64,50 | 64,50 | 545.380 |
| 31 gen 2024 | 65,10 | 65,60 | 64,54 | 65,06 | 65,06 | 778.169 |
| 30 gen 2024 | 65,74 | 66,14 | 65,30 | 65,38 | 65,38 | 437.336 |
| 29 gen 2024 | 66,00 | 66,00 | 64,86 | 65,58 | 65,58 | 428.578 |
| 26 gen 2024 | 65,60 | 66,42 | 65,16 | 66,10 | 66,10 | 515.424 |
| 25 gen 2024 | 64,86 | 65,70 | 64,18 | 65,54 | 65,54 | 475.825 |
| 24 gen 2024 | 64,58 | 65,04 | 64,22 | 64,84 | 64,84 | 420.443 |
| 23 gen 2024 | 65,44 | 65,60 | 63,36 | 64,22 | 64,22 | 666.567 |
| 22 gen 2024 | 64,88 | 65,82 | 64,80 | 65,60 | 65,60 | 394.211 |
| 19 gen 2024 | 64,60 | 64,80 | 64,10 | 64,62 | 64,62 | 724.691 |
| 18 gen 2024 | 63,28 | 64,22 | 62,66 | 64,16 | 64,16 | 428.480 |
| 17 gen 2024 | 63,38 | 63,62 | 62,70 | 63,06 | 63,06 | 526.926 |
| 16 gen 2024 | 63,18 | 63,92 | 62,96 | 63,76 | 63,76 | 482.503 |
| 16 gen 2024 | 0.44 Dividendo | |||||
| 15 gen 2024 | 63,94 | 64,12 | 63,76 | 63,92 | 63,48 | 331.988 |
| 12 gen 2024 | 63,84 | 64,60 | 63,82 | 64,44 | 64,00 | 300.909 |
| 11 gen 2024 | 64,60 | 65,00 | 63,62 | 63,88 | 63,44 | 396.723 |
| 10 gen 2024 | 63,88 | 64,60 | 63,60 | 64,60 | 64,16 | 476.762 |
| 09 gen 2024 | 63,88 | 64,40 | 63,44 | 63,68 | 63,24 | 1.037.475 |
| 08 gen 2024 | 63,00 | 63,76 | 62,82 | 63,64 | 63,20 | 463.833 |
| 05 gen 2024 | 63,70 | 63,74 | 62,64 | 63,64 | 63,20 | 462.703 |
| 04 gen 2024 | 63,60 | 64,38 | 63,26 | 64,00 | 63,56 | 475.402 |
| 03 gen 2024 | 64,38 | 64,80 | 63,54 | 63,86 | 63,42 | 525.138 |
| 02 gen 2024 | 64,96 | 65,68 | 64,20 | 64,56 | 64,12 | 346.164 |
| 29 dic 2023 | 64,90 | 65,30 | 64,80 | 64,88 | 64,43 | 245.832 |
| 28 dic 2023 | 65,16 | 65,44 | 64,66 | 64,76 | 64,31 | 309.847 |
| 27 dic 2023 | 65,10 | 65,22 | 64,76 | 64,98 | 64,53 | 364.102 |
| 22 dic 2023 | 64,70 | 65,20 | 64,60 | 64,98 | 64,53 | 266.728 |
| 21 dic 2023 | 64,76 | 65,00 | 64,68 | 64,94 | 64,49 | 358.663 |
| 20 dic 2023 | 65,78 | 66,22 | 64,92 | 65,30 | 64,85 | 452.631 |
| 19 dic 2023 | 65,28 | 65,92 | 65,06 | 65,74 | 65,29 | 463.514 |
| 18 dic 2023 | 64,96 | 65,76 | 64,74 | 65,36 | 64,91 | 1.345.656 |
| 15 dic 2023 | 65,18 | 65,50 | 64,34 | 65,30 | 64,85 | 1.842.040 |
| 14 dic 2023 | 65,62 | 66,06 | 64,86 | 65,02 | 64,57 | 551.920 |
| 13 dic 2023 | 65,70 | 66,02 | 64,66 | 64,80 | 64,35 | 1.281.273 |
| 12 dic 2023 | 65,34 | 65,88 | 65,04 | 65,60 | 65,15 | 463.845 |
| 11 dic 2023 | 65,68 | 65,92 | 65,20 | 65,34 | 64,89 | 845.550 |
| 08 dic 2023 | 64,38 | 65,72 | 64,38 | 65,56 | 65,11 | 472.784 |
| 07 dic 2023 | 64,20 | 64,76 | 63,78 | 64,30 | 63,86 | 601.556 |
| 06 dic 2023 | 64,60 | 65,00 | 64,46 | 64,76 | 64,31 | 653.823 |
| 05 dic 2023 | 64,12 | 64,94 | 64,10 | 64,42 | 63,98 | 613.375 |
| 04 dic 2023 | 63,96 | 64,58 | 63,96 | 64,20 | 63,76 | 308.763 |
| 01 dic 2023 | 62,88 | 64,02 | 62,78 | 63,98 | 63,54 | 489.299 |
| 30 nov 2023 | 63,82 | 64,00 | 62,78 | 62,82 | 62,39 | 1.265.733 |
| 29 nov 2023 | 63,42 | 64,06 | 63,42 | 63,82 | 63,38 | 385.967 |
| 28 nov 2023 | 62,92 | 63,52 | 62,86 | 63,38 | 62,94 | 607.034 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.