La bourse est fermée

Amadeus IT Group, S.A. (AMS.MC)

MCE - MCE Prix différé. Devise en EUR
Ajouter à la liste dynamique
59,44+0,02 (+0,03 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202459,4260,0459,3059,4459,44642 563
27 mars 202458,7259,5257,8059,4259,42731 218
26 mars 202458,9459,2058,2058,5858,58529 639
25 mars 202459,2859,4658,5258,8458,84649 315
22 mars 202458,3059,5658,1859,3059,30797 148
21 mars 202457,1258,5857,0058,4258,421 081 373
20 mars 202457,2657,3656,4856,8856,88959 621
19 mars 202457,1857,6856,9457,3657,36470 832
18 mars 202457,6258,1857,3257,3657,36588 916
15 mars 202457,6058,2657,2657,5057,501 908 117
14 mars 202458,5458,6057,5857,7457,74599 884
13 mars 202458,4658,8458,1058,3058,301 686 042
12 mars 202457,4258,6457,3658,4458,44885 104
11 mars 202457,0057,4856,6857,1057,10491 267
08 mars 202457,5058,0657,3057,3057,30761 828
07 mars 202458,7858,7857,3857,3857,38835 174
06 mars 202457,2458,8257,2458,5058,50986 981
05 mars 202456,6857,5656,2857,4457,44765 500
04 mars 202456,7857,3456,7857,0257,02719 299
01 mars 202457,0257,5056,4057,0057,001 616 628
29 févr. 202456,0256,5853,9254,3854,383 029 940
28 févr. 202458,5060,8657,6458,6858,681 425 767
27 févr. 202459,8059,8659,2659,5859,58651 660
26 févr. 202460,0660,2859,6059,8659,86646 840
23 févr. 202460,4060,9260,1260,2660,261 430 433
22 févr. 202462,0862,6461,3061,3261,321 502 694
21 févr. 202461,5861,9260,9061,3061,30640 680
20 févr. 202460,7061,7660,7061,4061,40802 278
19 févr. 202460,7061,2660,7060,7260,72744 180
16 févr. 202461,3461,6260,2460,5060,50867 013
15 févr. 202463,2663,3260,4061,2461,241 360 975
14 févr. 202462,0862,6262,0262,0262,02718 462
13 févr. 202463,2463,5062,0262,0262,02786 928
12 févr. 202463,5463,8063,1463,4063,40544 291
09 févr. 202464,3264,5263,2263,2463,241 047 161
08 févr. 202464,7264,9464,1064,2264,221 064 225
07 févr. 202464,0264,9863,6264,4664,46558 611
06 févr. 202464,3864,4663,5264,1664,16818 436
05 févr. 202464,4465,0663,7263,9263,92617 358
02 févr. 202464,9065,4264,4664,5864,58682 210
01 févr. 202464,8465,8464,4064,5064,50545 380
31 janv. 202465,1065,6064,5465,0665,06778 169
30 janv. 202465,7466,1465,3065,3865,38437 336
29 janv. 202466,0066,0064,8665,5865,58428 578
26 janv. 202465,6066,4265,1666,1066,10515 424
25 janv. 202464,8665,7064,1865,5465,54475 825
24 janv. 202464,5865,0464,2264,8464,84420 443
23 janv. 202465,4465,6063,3664,2264,22666 567
22 janv. 202464,8865,8264,8065,6065,60394 211
19 janv. 202464,6064,8064,1064,6264,62724 691
18 janv. 202463,2864,2262,6664,1664,16428 480
17 janv. 202463,3863,6262,7063,0663,06526 926
16 janv. 202463,1863,9262,9663,7663,76482 503
16 janv. 20240.44 Dividende
15 janv. 202463,9464,1263,7663,9263,48331 988
12 janv. 202463,8464,6063,8264,4464,00300 909
11 janv. 202464,6065,0063,6263,8863,44396 723
10 janv. 202463,8864,6063,6064,6064,16476 762
09 janv. 202463,8864,4063,4463,6863,241 037 475
08 janv. 202463,0063,7662,8263,6463,20463 833
05 janv. 202463,7063,7462,6463,6463,20462 703
04 janv. 202463,6064,3863,2664,0063,56475 402
03 janv. 202464,3864,8063,5463,8663,42525 138
02 janv. 202464,9665,6864,2064,5664,12346 164
29 déc. 202364,9065,3064,8064,8864,43245 832
28 déc. 202365,1665,4464,6664,7664,31309 847
27 déc. 202365,1065,2264,7664,9864,53364 102
22 déc. 202364,7065,2064,6064,9864,53266 728
21 déc. 202364,7665,0064,6864,9464,49358 663
20 déc. 202365,7866,2264,9265,3064,85452 631
19 déc. 202365,2865,9265,0665,7465,29463 514
18 déc. 202364,9665,7664,7465,3664,911 345 656
15 déc. 202365,1865,5064,3465,3064,851 842 040
14 déc. 202365,6266,0664,8665,0264,57551 920
13 déc. 202365,7066,0264,6664,8064,351 281 273
12 déc. 202365,3465,8865,0465,6065,15463 845
11 déc. 202365,6865,9265,2065,3464,89845 550
08 déc. 202364,3865,7264,3865,5665,11472 784
07 déc. 202364,2064,7663,7864,3063,86601 556
06 déc. 202364,6065,0064,4664,7664,31653 823
05 déc. 202364,1264,9464,1064,4263,98613 375
04 déc. 202363,9664,5863,9664,2063,76308 763
01 déc. 202362,8864,0262,7863,9863,54489 299
30 nov. 202363,8264,0062,7862,8262,391 265 733
29 nov. 202363,4264,0663,4263,8263,38385 967
28 nov. 202362,9263,5262,8663,3862,94607 034
27 nov. 202362,8863,5662,8862,9862,55510 953
24 nov. 202362,8063,1462,5862,8662,43340 672
23 nov. 202363,5663,5662,4862,7662,33920 255
22 nov. 202363,0863,8063,0863,6063,16513 429
21 nov. 202363,0063,7263,0063,1062,67494 196
20 nov. 202362,5863,1062,4662,9462,51325 855
17 nov. 202361,7662,7661,7062,5862,151 253 053
16 nov. 202361,6662,0061,4461,5461,12490 853
15 nov. 202361,6062,3061,5461,6861,26523 035
14 nov. 202360,9261,9260,6261,4461,02586 507
13 nov. 202360,5661,0059,9260,5660,14433 814
10 nov. 202360,2460,4259,7860,2659,85529 153
09 nov. 202358,8460,7858,8060,2459,83757 325
08 nov. 202359,3060,0058,3458,8058,40868 481
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...