Amadeus IT Holding SA (AMS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/05/2026 |
1.336.681 |
1,61%
|
52,48
|
51,78
|
53,76
|
51,78
|
| 07/05/2026 |
910.290 |
0,99%
|
50,70
|
49,86
|
51,38
|
50,96
|
| 06/05/2026 |
1.262.383 |
3,19%
|
49,03
|
48,55
|
51,64
|
50,34
|
| 05/05/2026 |
530.369 |
1,59%
|
47,865
|
47,72
|
49,315
|
48,63
|
| 04/05/2026 |
726.117 |
-2,33%
|
49,50
|
47,41
|
49,53
|
47,86
|
| 30/04/2026 |
653.614 |
0,97%
|
48,14
|
47,86
|
49,25
|
48,96
|
| 29/04/2026 |
809.668 |
-1,81%
|
49,47
|
48,43
|
49,65
|
48,53
|
| 28/04/2026 |
511.911 |
-1,44%
|
49,66
|
48,86
|
49,94
|
49,32
|
| 27/04/2026 |
253.872 |
-0,82%
|
50,22
|
49,62
|
50,36
|
49,94
|
| 24/04/2026 |
506.370 |
0,77%
|
49,58
|
49,49
|
50,26
|
50,13
|
| 23/04/2026 |
923.618 |
-1,95%
|
50,34
|
49,60
|
50,84
|
49,795
|
| 22/04/2026 |
616.420 |
-3,45%
|
52,60
|
50,62
|
52,76
|
50,84
|
| 21/04/2026 |
433.189 |
-0,38%
|
53,16
|
52,64
|
53,48
|
52,76
|
| 20/04/2026 |
734.431 |
-2,76%
|
53,16
|
52,74
|
54,28
|
52,84
|
| 17/04/2026 |
655.853 |
3,53%
|
52,60
|
52,14
|
54,70
|
54,28
|
| 16/04/2026 |
482.074 |
1,87%
|
51,92
|
51,48
|
53,16
|
52,64
|
| 15/04/2026 |
436.136 |
3,65%
|
50,30
|
49,86
|
51,68
|
51,48
|
| 14/04/2026 |
594.353 |
1,38%
|
49,25
|
49,01
|
50,075
|
49,86
|
| 13/04/2026 |
654.726 |
-0,20%
|
48,80
|
48,00
|
49,34
|
49,14
|
| 10/04/2026 |
436.333 |
0,47%
|
49,06
|
49,01
|
50,06
|
49,34
|
| 09/04/2026 |
635.938 |
-1,67%
|
49,90
|
48,49
|
50,30
|
49,03
|
| 08/04/2026 |
973.418 |
4,52%
|
50,94
|
48,315
|
51,49
|
50,30
|
| 07/04/2026 |
459.308 |
-2,46%
|
49,67
|
47,945
|
50,44
|
48,315
|
| 02/04/2026 |
821.781 |
1,07%
|
48,595
|
48,23
|
49,54
|
49,425
|
| 01/04/2026 |
944.307 |
1,07%
|
50,20
|
48,265
|
50,48
|
49,015
|
| 31/03/2026 |
699.140 |
-0,61%
|
49,14
|
48,67
|
49,49
|
48,79
|
| 30/03/2026 |
576.229 |
0,55%
|
48,98
|
48,38
|
49,28
|
48,98
|
| 27/03/2026 |
1.077.524 |
-2,59%
|
50,16
|
48,31
|
50,27
|
48,73
|
| 26/03/2026 |
480.078 |
-1,22%
|
50,26
|
49,29
|
50,64
|
49,89
|
| 25/03/2026 |
642.676 |
1,89%
|
50,36
|
49,76
|
50,84
|
50,64
|
| 24/03/2026 |
696.749 |
0,28%
|
49,995
|
49,67
|
50,57
|
49,76
|
| 23/03/2026 |
998.806 |
0,81%
|
49,09
|
48,59
|
51,18
|
49,81
|
| 20/03/2026 |
1.057.644 |
-0,24%
|
49,50
|
48,66
|
49,84
|
49,13
|
| 19/03/2026 |
1.375.265 |
-2,81%
|
49,71
|
48,94
|
50,52
|
49,31
|
| 18/03/2026 |
788.081 |
-1,95%
|
51,63
|
50,28
|
51,74
|
50,52
|
| 17/03/2026 |
440.155 |
-0,56%
|
50,70
|
50,70
|
52,05
|
51,28
|
| 16/03/2026 |
592.273 |
-1,50%
|
52,22
|
51,00
|
52,24
|
51,51
|
| 13/03/2026 |
796.409 |
-1,47%
|
52,00
|
51,28
|
52,96
|
52,18
|
| 12/03/2026 |
707.338 |
-1,45%
|
53,97
|
52,89
|
54,24
|
52,96
|
| 11/03/2026 |
536.057 |
0,30%
|
53,54
|
53,42
|
54,52
|
53,76
|
| 10/03/2026 |
1.102.524 |
-0,45%
|
54,74
|
53,34
|
55,06
|
53,72
|
| 09/03/2026 |
1.007.943 |
-0,77%
|
53,82
|
53,14
|
54,28
|
53,86
|
| 06/03/2026 |
1.138.213 |
1,32%
|
54,60
|
53,58
|
54,94
|
54,28
|
| 05/03/2026 |
1.134.721 |
2,55%
|
52,94
|
52,08
|
54,56
|
53,91
|
| 04/03/2026 |
1.154.095 |
5,52%
|
50,81
|
50,00
|
52,76
|
52,57
|
| 03/03/2026 |
1.273.950 |
-2,11%
|
51,34
|
49,335
|
51,82
|
50,00
|
| 02/03/2026 |
1.680.213 |
-3,91%
|
50,30
|
49,56
|
53,16
|
51,08
|
| 27/02/2026 |
1.872.954 |
1,97%
|
52,36
|
50,96
|
53,48
|
53,16
|
| 26/02/2026 |
1.621.567 |
4,56%
|
49,32
|
49,12
|
51,90
|
51,72
|
| 25/02/2026 |
1.112.696 |
3,23%
|
47,84
|
47,45
|
49,28
|
49,12
|
| 24/02/2026 |
890.803 |
0,42%
|
47,20
|
46,71
|
48,25
|
47,74
|
| 23/02/2026 |
890.235 |
-2,78%
|
48,66
|
47,40
|
48,91
|
47,40
|
| 20/02/2026 |
630.869 |
2,86%
|
48,83
|
47,64
|
49,26
|
48,90
|
| 19/02/2026 |
825.207 |
0,06%
|
48,22
|
47,31
|
48,67
|
47,64
|
| 18/02/2026 |
897.794 |
1,92%
|
46,62
|
46,33
|
48,18
|
47,91
|
| 17/02/2026 |
1.194.566 |
-1,31%
|
46,44
|
46,22
|
47,26
|
46,98
|
| 16/02/2026 |
674.068 |
-4,26%
|
49,21
|
46,79
|
49,21
|
47,26
|
| 13/02/2026 |
957.167 |
0,19%
|
48,28
|
48,28
|
49,72
|
48,87
|
| 12/02/2026 |
859.523 |
-2,62%
|
49,81
|
48,42
|
50,34
|
48,75
|
| 11/02/2026 |
961.240 |
-4,94%
|
53,08
|
50,28
|
53,46
|
50,34
|
| 10/02/2026 |
569.942 |
1,88%
|
52,48
|
51,50
|
53,06
|
53,00
|
| 09/02/2026 |
532.402 |
-0,13%
|
52,60
|
51,56
|
53,02
|
52,08
|
| 06/02/2026 |
954.702 |
-2,18%
|
52,22
|
51,76
|
53,30
|
52,29
|
| 05/02/2026 |
747.945 |
-1,00%
|
54,00
|
52,67
|
54,26
|
53,30
|
| 04/02/2026 |
883.319 |
-1,15%
|
53,62
|
52,60
|
54,20
|
53,76
|
| 03/02/2026 |
760.875 |
-5,65%
|
57,88
|
53,82
|
57,88
|
54,12
|
| 02/02/2026 |
457.856 |
1,68%
|
57,56
|
56,61
|
57,70
|
57,34
|
| 30/01/2026 |
597.638 |
1,43%
|
56,00
|
55,82
|
56,76
|
56,61
|
| 29/01/2026 |
504.303 |
-0,73%
|
56,82
|
55,72
|
56,84
|
55,82
|
| 28/01/2026 |
507.677 |
-0,84%
|
56,10
|
55,34
|
56,92
|
56,29
|
| 27/01/2026 |
585.114 |
-2,62%
|
58,00
|
56,48
|
58,06
|
56,92
|
| 26/01/2026 |
519.224 |
-1,06%
|
58,64
|
57,34
|
58,70
|
58,00
|
| 23/01/2026 |
914.446 |
1,80%
|
57,52
|
57,26
|
58,84
|
58,62
|
| 22/01/2026 |
723.943 |
-0,42%
|
59,40
|
57,40
|
59,40
|
57,80
|
| 21/01/2026 |
553.410 |
-0,79%
|
58,16
|
57,38
|
58,52
|
57,86
|
| 20/01/2026 |
556.834 |
-2,70%
|
59,38
|
58,08
|
60,00
|
58,32
|
| 19/01/2026 |
425.048 |
-0,96%
|
59,50
|
59,41
|
60,64
|
60,00
|
| 16/01/2026 |
464.857 |
-1,72%
|
61,44
|
60,28
|
61,44
|
60,64
|
| 15/01/2026 |
566.373 |
-0,10%
|
61,42
|
61,22
|
62,02
|
61,78
|
| 14/01/2026 |
371.795 |
-2,22%
|
62,84
|
61,66
|
63,62
|
61,72
|
| 13/01/2026 |
384.518 |
-1,56%
|
64,02
|
63,02
|
64,29
|
63,06
|
| 12/01/2026 |
250.284 |
-1,11%
|
64,72
|
63,94
|
65,08
|
64,20
|
| 09/01/2026 |
412.130 |
-0,68%
|
65,26
|
64,52
|
65,64
|
64,92
|
| 08/01/2026 |
441.737 |
3,23%
|
64,16
|
63,24
|
65,28
|
64,96
|
| 07/01/2026 |
665.437 |
1,04%
|
62,68
|
62,28
|
64,38
|
63,24
|
| 06/01/2026 |
482.993 |
-0,79%
|
63,46
|
62,36
|
63,46
|
62,83
|
| 05/01/2026 |
331.009 |
0,67%
|
62,98
|
62,36
|
63,32
|
62,96
|
| 02/01/2026 |
290.809 |
-0,13%
|
62,84
|
62,28
|
63,06
|
62,76
|
| 31/12/2025 |
92.164 |
0,03%
|
62,42
|
62,32
|
62,84
|
62,80
|
| 30/12/2025 |
86.597 |
0,32%
|
62,60
|
62,49
|
62,86
|
62,82
|
| 29/12/2025 |
165.574 |
0,55%
|
62,52
|
62,10
|
62,88
|
62,66
|
| 24/12/2025 |
33.485 |
-0,19%
|
62,54
|
62,30
|
62,64
|
62,34
|
| 23/12/2025 |
121.255 |
-1,49%
|
62,86
|
62,28
|
63,22
|
62,46
|
| 22/12/2025 |
133.721 |
-0,03%
|
62,90
|
62,49
|
63,35
|
63,22
|
| 19/12/2025 |
301.002 |
-0,91%
|
63,10
|
62,74
|
63,72
|
62,98
|
| 18/12/2025 |
459.516 |
3,18%
|
61,92
|
61,74
|
63,70
|
63,58
|
| 17/12/2025 |
395.710 |
-0,51%
|
61,76
|
61,14
|
62,26
|
61,74
|
| 16/12/2025 |
414.125 |
-0,19%
|
62,32
|
61,90
|
62,48
|
62,26
|
| 15/12/2025 |
314.427 |
-0,88%
|
62,68
|
62,10
|
63,20
|
62,32
|
| 12/12/2025 |
286.801 |
0,87%
|
62,06
|
62,02
|
62,98
|
62,73
|
