XNYS
Datos históricos de Amrize AG
Amrize AG · AMRZ
$36.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:46 UTC
- Variación en el periodo
- −22.91%
- Máximo
- US$65.94
- 24 de febrero de 2026
- Mínimo
- US$35.79
- 8 de octubre de 2026
- Volumen medio diario
- 3.55 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 | 36.52 | 36.62 | 35.99 | 36.20 | −0.82% | 2.52 M |
| 8 oct 2026 | 36.06 | 36.59 | 35.79 | 36.50 | +0.30% | 3.15 M |
| 7 oct 2026 | 36.95 | 37.09 | 36.17 | 36.39 | −2.39% | 4.25 M |
| 6 oct 2026 | 37.32 | 37.76 | 37.16 | 37.28 | +0.22% | 2.55 M |
| 5 oct 2026 | 36.84 | 37.32 | 36.68 | 37.20 | −0.16% | 2.12 M |
| 2 oct 2026 | 37.62 | 37.79 | 36.98 | 37.26 | +0.03% | 3.54 M |
| 1 oct 2026 | 37.40 | 37.57 | 36.55 | 37.25 | −0.37% | 4.99 M |
| 30 sep 2026 | 37.87 | 37.92 | 37.35 | 37.39 | −0.85% | 3.14 M |
| 29 sep 2026 | 38.04 | 38.27 | 37.18 | 37.71 | −0.89% | 3.44 M |
| 28 sep 2026 | 38.00 | 38.38 | 37.49 | 38.05 | −0.44% | 3.7 M |
| 25 sep 2026 | 37.89 | 38.67 | 37.59 | 38.22 | +2.66% | 3.58 M |
| 24 sep 2026 | 37.81 | 38.08 | 36.87 | 37.23 | −1.77% | 4.6 M |
| 23 sep 2026 | 38.26 | 38.60 | 37.81 | 37.90 | −2.82% | 3.47 M |
| 22 sep 2026 | 40.05 | 40.05 | 38.54 | 39.00 | +1.06% | 4.04 M |
| 21 sep 2026 | 38.27 | 38.73 | 38.03 | 38.59 | +2.80% | 3.33 M |
| 18 sep 2026 | 37.95 | 37.95 | 37.38 | 37.54 | −1.70% | 6.17 M |
| 17 sep 2026 | 39.22 | 39.32 | 38.17 | 38.19 | −0.55% | 3.38 M |
| 16 sep 2026 | 39.45 | 39.51 | 38.20 | 38.40 | −2.54% | 3.59 M |
| 15 sep 2026 | 39.46 | 39.57 | 39.01 | 39.40 | −0.08% | 4.66 M |
| 14 sep 2026 | 39.80 | 40.22 | 39.42 | 39.43 | −2.69% | 3.74 M |
| 11 sep 2026 | 40.89 | 40.95 | 40.42 | 40.52 | +0.20% | 3.65 M |
| 10 sep 2026 | 40.74 | 41.01 | 39.74 | 40.44 | −1.29% | 5.9 M |
| 9 sep 2026 | 41.80 | 41.94 | 40.92 | 40.97 | −2.34% | 5.4 M |
| 8 sep 2026 | 43.41 | 43.49 | 41.90 | 41.95 | −4.27% | 6.13 M |
| 4 sep 2026 | 43.86 | 44.07 | 43.51 | 43.82 | −0.43% | 3.36 M |
| 3 sep 2026 | 43.60 | 44.11 | 42.60 | 44.01 | +2.42% | 6.59 M |
| 2 sep 2026 | 41.69 | 43.07 | 41.61 | 42.97 | +0.37% | 6.74 M |
| 1 sep 2026 | 43.27 | 43.64 | 42.72 | 42.81 | −2.04% | 3.83 M |
| 31 ago 2026 | 44.44 | 44.50 | 43.67 | 43.70 | −2.17% | 3.09 M |
| 28 ago 2026 | 44.75 | 45.11 | 44.20 | 44.67 | +0.86% | 2.57 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.