XNYS
Datos históricos de AMETEK, Inc.
AMETEK, Inc. · AME
$248.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:11 UTC
- Variación en el periodo
- +38.65%
- Máximo
- US$261.16
- 13 de agosto de 2026
- Mínimo
- US$179.24
- 10 de octubre de 2025
- Volumen medio diario
- 1.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 248.34 | 249.96 | 246.53 | 248.58 | +0.43% | 854,349.854 |
| 8 oct 2026 | 246.37 | 249.67 | 245.63 | 247.52 | −0.44% | 1.22 M |
| 7 oct 2026 | 250.77 | 251.87 | 246.37 | 248.62 | −2.01% | 1.22 M |
| 6 oct 2026 | 252.71 | 255.41 | 251.84 | 253.72 | +0.71% | 892,317.851 |
| 5 oct 2026 | 251.90 | 254.80 | 250.44 | 251.92 | 0.00% | 1.2 M |
| 2 oct 2026 | 252.41 | 253.72 | 250.13 | 251.93 | +1.14% | 1.59 M |
| 1 oct 2026 | 248.25 | 250.67 | 245.80 | 249.09 | +0.55% | 2.01 M |
| 30 sep 2026 | 252.62 | 253.90 | 247.73 | 247.73 | −1.22% | 1.73 M |
| 29 sep 2026 | 251.94 | 254.19 | 249.59 | 250.78 | −0.35% | 1.19 M |
| 28 sep 2026 | 249.01 | 252.69 | 248.87 | 251.67 | +0.37% | 1.41 M |
| 25 sep 2026 | 250.00 | 252.78 | 249.07 | 250.74 | +1.21% | 1.4 M |
| 24 sep 2026 | 244.18 | 248.00 | 242.11 | 247.74 | +0.52% | 1.99 M |
| 23 sep 2026 | 243.73 | 248.58 | 243.73 | 246.45 | +0.42% | 1.47 M |
| 22 sep 2026 | 241.81 | 246.49 | 241.80 | 245.41 | +1.73% | 1.31 M |
| 21 sep 2026 | 239.79 | 242.32 | 237.76 | 241.23 | +1.51% | 1.35 M |
| 18 sep 2026 | 234.67 | 237.94 | 233.62 | 237.64 | +1.42% | 1.74 M |
| 17 sep 2026 | 236.25 | 236.54 | 231.87 | 234.32 | +0.92% | 1.87 M |
| 16 sep 2026 | 234.59 | 235.99 | 230.01 | 232.19 | −0.96% | 1.36 M |
| 15 sep 2026 | 234.58 | 235.22 | 232.01 | 234.45 | +0.34% | 1.43 M |
| 14 sep 2026 | 235.94 | 238.67 | 231.29 | 233.65 | −3.40% | 1.62 M |
| 11 sep 2026 | 237.91 | 243.04 | 237.78 | 241.87 | +3.26% | 1.31 M |
| 10 sep 2026 | 233.97 | 235.92 | 232.50 | 234.24 | −0.86% | 1.24 M |
| 9 sep 2026 | 236.18 | 237.71 | 235.03 | 236.27 | −0.63% | 1.11 M |
| 8 sep 2026 | 237.67 | 240.78 | 237.54 | 237.76 | +0.02% | 1.1 M |
| 4 sep 2026 | 234.20 | 238.89 | 234.20 | 237.72 | +1.50% | 1.55 M |
| 3 sep 2026 | 234.18 | 234.88 | 230.61 | 234.20 | +0.43% | 1.23 M |
| 2 sep 2026 | 233.03 | 234.16 | 229.98 | 233.19 | +0.81% | 1.32 M |
| 1 sep 2026 | 234.11 | 235.78 | 229.60 | 231.32 | −1.64% | 1.54 M |
| 31 ago 2026 | 236.03 | 236.98 | 234.39 | 235.17 | −0.46% | 2.11 M |
| 28 ago 2026 | 244.36 | 244.45 | 236.03 | 236.25 | −3.05% | 1.75 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.