|
 AMEC - [Ticker: AMEC.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AMEC.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 357,50 | 1.199.600 | 362,25 | 354,50 | 361,00 | 00:00:00 | | 2005-10-06 | 346,25 | 3.001.400 | 355,75 | 344,75 | 355,75 | 00:00:00 | | 2005-10-07 | 345,25 | 1.981.300 | 347,25 | 340,75 | 347,25 | 00:00:00 | | 2005-10-10 | 348,75 | 2.699.500 | 349,00 | 345,75 | 348,50 | 00:00:00 | | 2005-10-11 | 345,25 | 1.517.400 | 350,75 | 344,50 | 348,00 | 00:00:00 | | 2005-10-12 | 341,25 | 1.755.100 | 347,50 | 340,00 | 345,25 | 00:00:00 | | 2005-10-13 | 333,25 | 10.563.800 | 340,00 | 327,75 | 340,00 | 00:00:00 | | 2005-10-14 | 332,25 | 2.203.800 | 335,75 | 332,00 | 333,00 | 00:00:00 | | 2005-10-17 | 333,00 | 1.091.600 | 335,25 | 330,00 | 335,25 | 00:00:00 | | 2005-10-18 | 334,75 | 2.069.700 | 335,00 | 333,75 | 334,00 | 00:00:00 | | 2005-10-19 | 328,50 | 5.585.400 | 333,00 | 323,00 | 333,00 | 00:00:00 | | 2005-10-20 | 327,75 | 1.924.000 | 350,00 | 325,25 | 335,25 | 00:00:00 | | 2005-10-21 | 322,00 | 820.100 | 326,50 | 321,00 | 324,50 | 00:00:00 | | 2005-10-24 | 329,00 | 1.326.400 | 334,00 | 323,00 | 324,75 | 00:00:00 | | 2005-10-25 | 326,75 | 963.300 | 333,25 | 326,50 | 333,25 | 00:00:00 | | 2005-10-26 | 337,50 | 1.749.100 | 339,75 | 322,50 | 339,75 | 00:00:00 | | 2005-10-27 | 328,50 | 1.418.600 | 333,25 | 325,25 | 332,50 | 00:00:00 | | 2005-10-28 | 324,00 | 2.017.600 | 325,00 | 316,50 | 324,25 | 00:00:00 | | 2005-10-31 | 341,00 | 2.873.100 | 343,50 | 327,00 | 327,00 | 00:00:00 | | 2005-11-01 | 339,50 | 1.780.600 | 340,50 | 336,50 | 337,75 | 00:00:00 | | 2005-11-02 | 341,25 | 1.314.900 | 344,00 | 336,75 | 340,25 | 00:00:00 | | 2005-11-03 | 339,25 | 3.991.500 | 345,75 | 339,25 | 344,00 | 00:00:00 | | 2005-11-04 | 340,75 | 1.527.800 | 343,00 | 340,25 | 341,50 | 00:00:00 | | 2005-11-07 | 341,75 | 1.517.600 | 343,50 | 340,50 | 340,75 | 00:00:00 | | 2005-11-08 | 358,25 | 7.855.200 | 367,25 | 340,75 | 346,00 | 00:00:00 | | 2005-11-09 | 361,75 | 2.412.400 | 365,50 | 352,00 | 352,00 | 00:00:00 | | 2005-11-10 | 360,25 | 901.800 | 375,00 | 360,25 | 375,00 | 00:00:00 | | 2005-11-11 | 366,00 | 2.430.400 | 368,25 | 361,00 | 365,75 | 00:00:00 | | 2005-11-14 | 364,50 | 1.515.100 | 366,25 | 358,50 | 363,75 | 00:00:00 | | 2005-11-15 | 360,50 | 1.144.100 | 364,75 | 355,50 | 364,00 | 00:00:00 | | 2005-11-16 | 362,50 | 1.315.100 | 365,50 | 355,75 | 359,75 | 00:00:00 | | 2005-11-17 | 364,00 | 1.679.000 | 369,50 | 360,50 | 365,00 | 00:00:00 | | 2005-11-18 | 360,50 | 4.199.500 | 369,25 | 358,75 | 366,00 | 00:00:00 | | 2005-11-21 | 365,50 | 1.353.300 | 368,75 | 359,25 | 361,00 | 00:00:00 | | 2005-11-22 | 365,50 | 1.274.200 | 368,00 | 359,75 | 368,00 | 00:00:00 | | 2005-11-23 | 357,00 | 11.027.200 | 382,75 | 355,75 | 372,00 | 00:00:00 | | 2005-11-24 | 372,00 | 15.324.100 | 375,75 | 363,50 | 363,50 | 00:00:00 | | 2005-11-25 | 354,00 | 7.566.300 | 372,00 | 353,00 | 372,00 | 00:00:00 | | 2005-11-28 | 349,25 | 5.612.100 | 355,50 | 346,00 | 355,50 | 00:00:00 | | 2005-11-29 | 352,50 | 2.380.200 | 354,50 | 338,75 | 352,00 | 00:00:00 | | 2005-11-30 | 347,50 | 5.090.900 | 351,00 | 340,25 | 349,25 | 00:00:00 | | 2005-12-01 | 356,25 | 2.165.400 | 356,25 | 350,00 | 350,50 | 00:00:00 | | 2005-12-02 | 358,25 | 3.276.900 | 365,00 | 350,50 | 354,25 | 00:00:00 | | 2005-12-05 | 357,00 | 2.515.800 | 369,00 | 355,00 | 369,00 | 00:00:00 | | 2005-12-06 | 351,00 | 6.533.100 | 360,00 | 350,00 | 360,00 | 00:00:00 | | 2005-12-07 | 343,75 | 4.030.600 | 353,50 | 341,75 | 353,50 | 00:00:00 | | 2005-12-08 | 342,00 | 8.869.800 | 346,50 | 326,00 | 338,75 | 00:00:00 | | 2005-12-09 | 344,50 | 1.981.800 | 345,50 | 340,00 | 340,00 | 00:00:00 | | 2005-12-12 | 333,25 | 2.257.500 | 351,00 | 332,50 | 351,00 | 00:00:00 | | 2005-12-13 | 340,25 | 4.348.300 | 343,50 | 330,00 | 336,50 | 00:00:00 | | 2005-12-14 | 342,00 | 1.698.300 | 344,25 | 334,50 | 344,25 | 00:00:00 | | 2005-12-15 | 333,00 | 2.065.000 | 340,75 | 331,25 | 339,75 | 00:00:00 | | 2005-12-16 | 332,50 | 3.756.100 | 335,25 | 331,00 | 334,50 | 00:00:00 | | 2005-12-19 | 332,00 | 1.235.800 | 332,75 | 331,00 | 332,50 | 00:00:00 | | 2005-12-20 | 333,00 | 3.129.300 | 333,75 | 331,00 | 331,75 | 00:00:00 | | 2005-12-21 | 335,75 | 2.124.600 | 338,25 | 333,00 | 333,00 | 00:00:00 | | 2005-12-22 | 339,25 | 1.204.900 | 344,00 | 333,75 | 337,25 | 00:00:00 | | 2005-12-23 | 341,00 | 189.000 | 341,00 | 336,75 | 336,75 | 00:00:00 | | 2005-12-26 | 341,00 | 0 | 341,00 | 341,00 | 341,00 | 00:00:00 | | 2005-12-27 | 341,00 | 0 | 341,00 | 341,00 | 341,00 | 00:00:00 | | 2005-12-28 | 341,00 | 506.000 | 341,75 | 337,25 | 341,00 | 00:00:00 | | 2005-12-29 | 343,75 | 617.200 | 344,50 | 339,00 | 339,00 | 00:00:00 | | 2005-12-30 | 343,50 | 461.100 | 343,50 | 337,50 | 340,00 | 00:00:00 | | 2006-01-02 | 343,50 | 0 | 343,50 | 343,50 | 343,50 | 00:00:00 | | 2006-01-03 | 340,00 | 2.184.700 | 346,75 | 330,00 | 346,75 | 00:00:00 | | 2006-01-04 | 342,50 | 3.525.700 | 346,75 | 340,25 | 346,75 | 00:00:00 | | 2006-01-05 | 342,50 | 1.292.400 | 344,25 | 339,25 | 339,50 | 00:00:00 | | 2006-01-06 | 343,50 | 1.236.100 | 345,00 | 341,25 | 345,00 | 00:00:00 | | 2006-01-09 | 342,50 | 1.039.200 | 349,75 | 341,00 | 347,25 | 00:00:00 | | 2006-01-10 | 344,25 | 2.799.400 | 347,00 | 340,00 | 344,25 | 00:00:00 | | 2006-01-11 | 344,00 | 2.648.300 | 348,50 | 344,00 | 348,50 | 00:00:00 | | 2006-01-12 | 362,00 | 3.185.200 | 362,50 | 348,00 | 348,00 | 00:00:00 | | 2006-01-13 | 351,75 | 2.832.700 | 362,00 | 348,50 | 358,75 | 00:00:00 | | 2006-01-16 | 353,00 | 1.094.300 | 354,75 | 351,00 | 354,75 | 00:00:00 | | 2006-01-17 | 348,50 | 2.238.200 | 352,25 | 340,50 | 349,50 | 00:00:00 | | 2006-01-18 | 348,00 | 3.298.000 | 349,25 | 342,25 | 345,00 | 00:00:00 | | 2006-01-19 | 365,75 | 6.059.900 | 366,25 | 348,50 | 352,00 | 00:00:00 | | 2006-01-20 | 374,50 | 6.135.000 | 376,75 | 364,00 | 367,50 | 00:00:00 | | 2006-01-23 | 370,50 | 2.745.400 | 372,50 | 366,25 | 370,75 | 00:00:00 | | 2006-01-24 | 370,75 | 4.775.700 | 372,25 | 366,25 | 367,50 | 00:00:00 | | 2006-01-25 | 376,50 | 4.982.700 | 383,50 | 368,00 | 370,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
