Amadeus IT Group SA Historical Data - 1AMS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Amadeus IT Group SA (1AMS)
Amadeus IT Group SA (1AMS) Historical

Amadeus IT Group SA (1AMS)

71.20

1.74

(2.51%)

Closed February 09 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.74	2.50503887129	69.46	71.2	69.46	15	69.46	DE
4	0.76	1.07893242476	70.44	71.2	68.7	24	68.96647887	DE
12	1.84	2.65282583622	69.36	71.2	67.88	29	69.02046512	DE
26	14.82	26.2859169918	56.38	71.2	56.38	29	65.40393836	DE
52	11.44	19.1432396252	59.76	71.2	54.96	43	60.86078807	DE
156	6.46	9.97837503862	64.74	71.2	54.96	43	61.03366297	DE
260	6.46	9.97837503862	64.74	71.2	54.96	43	61.03366297	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738947300	71.2	1.74	2.51	71.2	71.2	71.2	7
1738860900	69.46	0	0.00	69.46	69.46	69.46	0
1738774500	69.46	0	0.00	69.46	69.46	69.46	0
1738688100	69.46	0	0.00	69.46	69.46	69.46	0
1738601700	69.46	0.42	0.61	69.46	69.46	69.46	15
1738342500	69.04	0	0.00	69.04	69.04	69.04	0
1738256100	69.04	0	0.00	69.04	69.04	69.04	0
1738169700	69.04	0	0.00	69.04	69.04	69.04	0
1738083300	69.04	0.24	0.35	69.04	69.04	69.04	8
1737996900	68.8	0	0.00	68.8	68.8	68.8	0
1737737700	68.8	0.22	0.32	70.44	70.44	68.7	48
1737651300	68.58	0	0.00	68.58	68.58	68.58	0
1737564900	68.58	0	0.00	68.58	68.58	68.58	0
1737478500	68.58	0	0.00	68.58	68.58	68.58	0
1737392100	68.58	0	0.00	68.58	68.58	68.58	0
1737132900	68.58	0	0.00	68.58	68.58	68.58	0
1737046500	68.58	0	0.00	68.58	68.58	68.58	0
1736960100	68.58	0	0.00	68.58	68.58	68.58	0
1736873700	68.58	0	0.00	68.58	68.58	68.58	0
1736787300	68.58	0	0.00	68.58	68.58	68.58	0
1736528100	68.58	0	0.00	68.58	68.58	68.58	0
1736441700	68.58	0	0.00	68.58	68.58	68.58	0
1736355300	68.58	0	0.00	68.58	68.58	68.58	0
1736268900	68.58	0.14	0.20	68.58	68.58	68.58	8
1736182500	68.44	0	0.00	68.44	68.44	68.44	0
1735923300	68.44	0	0.00	68.44	68.44	68.44	0
1735836900	68.44	0	0.00	68.44	68.44	68.44	0
1735577700	68.44	0	0.00	68.44	68.44	68.44	0
1735318500	68.44	-0.62	-0.90	67.88	68.44	67.88	60
1734972900	69.06	0	0.00	69.06	69.06	69.06	0
1734713700	69.06	0	0.00	69.06	69.06	69.06	0
1734627300	69.06	0	0.00	69.06	69.06	69.06	0
1734540900	69.06	0	0.00	69.06	69.06	69.06	0
1734454500	69.06	0	0.00	69.06	69.06	69.06	0
1734368100	69.06	0	0.00	69.06	69.06	69.06	0
1734108900	69.06	0	0.00	69.06	69.06	69.06	0
1734022500	69.06	0.16	0.23	69.06	69.06	69.06	7
1733936100	68.9	-1.1	-1.57	68.9	68.9	68.9	50
1733849700	70	0	0.00	70	70	70	0
1733763300	70	0	0.00	70	70	70	0
1733504100	70	0.64	0.92	69.8	70	69.8	42
1733417700	69.36	0	0.00	69.36	69.36	69.36	0
1733331300	69.36	2.66	3.99	69.36	69.36	69.36	20
1733244900	66.7	0	0.00	66.7	66.7	66.7	0
1733158500	66.7	0	0.00	66.7	66.7	66.7	0
1732899300	66.7	0	0.00	66.7	66.7	66.7	0
1732812900	66.7	0	0.00	66.7	66.7	66.7	0
1732726500	66.7	0	0.00	66.7	66.7	66.7	0
1732640100	66.7	0	0.00	66.7	66.7	66.7	0
1732553700	66.7	0	0.00	66.7	66.7	66.7	0
1732294500	66.7	0	0.00	66.7	66.7	66.7	0
1732208100	66.7	0	0.00	66.7	66.7	66.7	0
1732121700	66.7	0	0.00	66.7	66.7	66.7	0
1732035300	66.7	0	0.00	66.7	66.7	66.7	0
1731948900	66.7	0	0.00	66.7	66.7	66.7	0
1731689700	66.7	0	0.00	66.7	66.7	66.7	0
1731603300	66.7	-1.1	-1.62	66.7	66.7	66.7	23
1731516900	67.8	0	0.00	67.8	67.8	67.8	0
1731430500	67.8	-0.28	-0.41	67.26	67.8	67.26	16
1731312000	68.08	0	0.00	68.08	68.08	68.08	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions