AMETEK Inc

A1ME34
🏛️ 巴西 →
41.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-15 33.37 33.37 33.37 33.37 0.0M
2023-12-07 32.60 32.60 31.54 31.54 0.0M
2023-12-06 32.28 32.28 32.28 32.28 0.0M
2023-12-04 32.07 32.07 32.07 32.07 0.0M
2023-11-29 30.73 30.73 30.73 30.73 0.0M
2023-10-31 29.89 29.89 29.89 29.89 0.0M
2023-10-30 29.44 29.44 29.44 29.44 0.0M
2023-10-27 28.79 28.79 28.79 28.79 0.0M
2023-10-23 29.43 29.48 29.42 29.42 0.0M
2023-10-16 31.59 31.59 31.59 31.59 0.0M
2023-10-10 32.12 32.12 32.12 32.12 0.0M
2023-10-09 32.22 32.22 32.22 32.22 0.0M
2023-10-06 32.07 32.07 32.07 32.07 0.0M
2023-10-05 32.02 32.02 32.02 32.02 0.0M
2023-09-28 31.18 31.18 31.18 31.18 0.0M
2023-09-27 31.23 31.23 31.18 31.18 0.0M
2023-09-12 31.80 31.80 31.47 31.47 0.0M
2023-09-08 32.78 32.78 32.78 32.78 0.0M
2023-09-05 33.14 33.14 32.78 32.78 0.0M
2023-09-04 32.33 32.95 32.33 32.95 0.0M
2023-08-31 32.76 32.76 32.76 32.76 0.0M
2023-08-29 32.19 32.19 32.19 32.19 0.0M
2023-08-17 32.08 32.08 32.08 32.08 0.0M
2023-08-16 32.15 32.15 32.15 32.15 0.0M
2023-08-14 32.48 32.48 32.43 32.43 0.0M
2023-08-08 32.72 32.72 32.72 32.72 0.0M
2023-08-04 31.75 31.75 31.75 31.75 0.0M
2023-08-03 31.91 31.91 31.91 31.91 0.0M
2023-08-02 31.65 31.65 31.65 31.65 0.0M
2023-08-01 31.98 31.98 31.78 31.78 0.0M
2023-07-31 31.13 31.13 30.90 30.97 0.0M
2023-07-28 30.97 31.02 30.96 31.02 0.0M
2023-07-27 31.15 31.17 31.05 31.08 0.0M
2023-07-26 30.54 31.03 30.54 30.93 0.0M
2023-07-25 29.33 31.13 29.33 31.13 0.0M
2023-07-24 30.96 31.00 30.87 30.96 0.0M
2023-07-21 31.19 31.21 31.17 31.21 0.0M
2023-07-20 31.34 31.34 31.34 31.34 0.0M
2023-07-19 31.10 31.10 31.10 31.10 0.0M
2023-07-18 31.47 31.47 31.47 31.47 0.0M
2023-07-17 31.44 31.44 31.44 31.44 0.0M
2023-07-14 31.31 31.31 31.31 31.31 0.0M
2023-07-13 31.32 31.34 31.32 31.34 0.0M
2023-07-12 31.49 31.49 31.47 31.48 0.0M
2023-07-11 31.98 31.98 31.58 31.58 0.0M
2023-07-10 31.66 31.75 31.66 31.75 0.0M
2023-07-07 31.67 31.67 31.67 31.67 0.0M
2023-07-06 32.00 32.01 31.95 31.95 0.0M
2023-07-05 31.78 31.85 31.78 31.85 0.0M
2023-07-03 29.33 29.33 27.65 27.65 0.0M
2023-06-30 32.25 32.25 32.12 32.12 0.0M
2023-06-29 32.18 32.21 32.18 32.21 0.0M
2023-06-28 31.82 31.83 31.78 31.82 0.0M
2023-06-27 31.65 31.65 31.65 31.65 0.0M
2023-06-26 31.11 31.15 31.11 31.11 0.0M
2023-06-23 30.90 30.90 30.90 30.90 0.0M
2023-06-22 30.83 30.83 30.83 30.83 0.0M
2023-06-21 30.94 30.96 30.90 30.90 0.0M
2023-06-20 30.84 30.84 30.71 30.78 0.0M
2023-06-19 30.55 31.07 30.55 31.07 0.0M
2023-06-16 31.17 31.65 31.08 31.08 0.0M
2023-06-15 30.92 31.16 30.92 31.12 0.0M
2023-06-14 30.76 30.89 30.74 30.81 0.0M
2023-06-13 30.84 30.84 30.84 30.84 0.0M
2023-06-12 30.37 30.37 30.37 30.37 0.0M
2023-06-09 30.63 30.63 30.22 30.22 0.0M
2023-06-07 30.60 30.60 30.60 30.60 0.0M
2023-06-06 30.28 30.38 30.28 30.38 0.0M
2023-06-05 30.66 30.66 30.30 30.30 0.0M
2023-06-02 30.74 31.00 30.74 30.98 0.0M
2023-06-01 30.36 30.39 30.36 30.38 0.0M
2023-05-31 30.47 30.47 30.43 30.43 0.0M
2023-05-30 30.78 30.78 30.78 30.78 0.0M
2023-05-29 30.41 30.41 30.41 30.41 0.0M
2023-05-26 30.45 30.45 30.45 30.45 0.0M
2023-05-25 30.32 30.32 30.32 30.32 0.0M
2023-05-24 29.46 29.57 29.46 29.52 0.0M
2023-05-23 30.35 30.35 30.14 30.15 0.0M
2023-05-22 30.38 30.41 30.38 30.41 0.0M
2023-05-19 30.49 30.49 30.49 30.49 0.0M
2023-05-18 30.21 30.21 30.17 30.20 0.0M
2023-05-17 29.77 29.77 29.77 29.77 0.0M
2023-05-16 29.47 29.59 29.47 29.59 0.0M
2023-05-15 29.58 29.58 29.52 29.52 0.0M
2023-05-12 29.46 29.46 29.43 29.43 0.0M
2023-05-11 29.32 29.36 29.32 29.35 0.0M
2023-05-10 29.27 29.46 29.27 29.45 0.0M
2023-05-09 29.85 29.85 29.83 29.83 0.0M
2023-05-08 29.95 29.95 29.95 29.95 0.0M
2023-05-06 29.87 29.87 29.87 29.87 0.0M
2023-05-05 29.65 29.65 29.60 29.64 0.0M
2023-05-04 29.49 29.49 29.49 29.49 0.0M
2023-05-03 30.01 30.01 30.01 30.01 0.0M
2023-05-02 30.49 30.49 30.46 30.46 0.0M
2023-04-28 28.38 28.38 28.38 28.38 0.0M
2023-04-27 28.25 28.25 28.19 28.19 0.0M
2023-04-26 27.97 28.01 27.97 28.01 0.0M
2023-04-25 28.52 28.52 28.52 28.52 0.0M
2023-04-24 28.63 28.63 28.63 28.63 0.0M
2023-04-20 28.66 28.66 28.66 28.66 0.0M
2023-04-19 28.92 28.92 28.92 28.92 0.0M
2023-04-18 28.60 28.60 28.60 28.60 0.0M
2023-04-17 28.26 28.26 28.26 28.26 0.0M
2023-04-14 28.05 28.05 28.05 28.05 0.0M
2023-04-13 28.10 28.10 28.10 28.10 0.0M
2023-04-12 28.18 28.21 28.15 28.20 0.0M
2023-04-11 28.40 28.49 28.40 28.49 0.0M
2023-04-10 28.63 28.63 28.63 28.63 0.0M
2023-04-06 28.29 28.29 28.29 28.29 0.0M
2023-04-05 28.34 28.34 28.15 28.17 0.0M
2023-04-04 29.39 29.47 29.38 29.47 0.0M
2023-04-03 30.26 30.26 30.26 30.26 0.0M
2023-03-31 30.30 30.30 30.30 30.30 0.0M
2023-03-30 29.97 29.97 29.97 29.97 0.0M
2023-03-29 30.21 30.21 30.15 30.15 0.0M
2023-03-28 30.04 30.05 30.03 30.05 0.0M
2023-03-27 30.25 30.25 30.18 30.18 0.0M
2023-03-24 30.11 30.11 30.11 30.11 0.0M
2023-03-23 30.20 30.20 29.94 29.94 0.0M
2023-03-22 30.20 30.20 30.20 30.20 0.0M
2023-03-21 30.19 30.19 30.19 30.19 0.0M
2023-03-20 29.91 29.91 29.91 29.91 0.0M
2023-03-17 29.25 29.25 29.25 29.25 0.0M
2023-03-16 29.48 29.49 29.44 29.49 0.0M
2023-03-15 29.08 29.23 29.08 29.14 0.0M
2023-03-14 29.78 29.79 29.74 29.74 0.0M
2023-03-13 29.05 29.60 29.05 29.54 0.0M
2023-03-10 29.47 29.47 29.26 29.32 0.0M
2023-03-09 25.86 29.73 25.86 29.47 0.0M
2023-03-08 30.03 30.06 30.00 30.03 0.0M
2023-03-07 29.99 29.99 29.97 29.97 0.0M
2023-03-06 30.62 30.64 30.57 30.59 0.0M
2023-03-03 30.91 30.94 30.76 30.76 0.0M
2023-03-02 30.46 30.51 30.38 30.44 0.0M
2023-03-01 30.36 30.37 30.34 30.35 0.0M
2023-02-28 30.63 30.63 30.56 30.56 0.0M
2023-02-27 30.36 30.36 30.36 30.36 0.0M
2023-02-24 30.31 30.31 30.19 30.19 0.0M
2023-02-23 30.10 30.29 30.10 30.24 0.0M
2023-02-22 30.49 30.49 30.37 30.38 0.0M
2023-02-17 30.21 31.33 30.21 31.28 0.0M
2023-02-16 31.26 31.26 31.26 31.26 0.0M
2023-02-15 31.44 31.47 31.44 31.47 0.0M
2023-02-14 32.02 32.02 30.69 31.03 0.0M
2023-02-13 31.16 31.34 31.16 31.34 0.0M
2023-02-10 31.22 31.25 31.17 31.17 0.0M
2023-02-09 31.39 31.46 31.39 31.46 0.0M
2023-02-08 31.46 31.46 31.08 31.08 0.0M
2023-02-07 31.46 31.46 31.46 31.46 0.0M
2023-02-06 31.31 31.31 31.31 31.31 0.0M
2023-02-03 30.95 30.98 30.83 30.83 0.0M
2023-02-02 30.05 30.05 30.05 30.05 0.0M
2023-02-01 31.06 31.06 30.30 30.30 0.0M
2023-01-31 30.18 30.18 30.14 30.15 0.0M
2023-01-30 30.13 30.15 30.13 30.15 0.0M
2023-01-27 30.47 30.50 30.40 30.50 0.0M
2023-01-26 30.03 30.03 30.03 30.03 0.0M
2023-01-25 29.98 29.98 29.98 29.98 0.0M
2023-01-24 31.01 31.01 30.18 30.59 0.0M
2023-01-23 30.51 30.51 30.51 30.51 0.0M
2023-01-20 30.57 30.57 30.57 30.57 0.0M
2023-01-19 30.03 30.03 30.03 30.03 0.0M
2023-01-18 30.25 30.26 30.21 30.26 0.0M
2023-01-17 30.76 30.76 30.57 30.57 0.0M
2023-01-13 30.83 30.87 30.83 30.87 0.0M
2023-01-12 30.72 30.74 30.62 30.74 0.0M
2023-01-11 30.98 30.98 30.98 30.98 0.0M
2023-01-10 30.67 30.68 30.67 30.68 0.0M
2023-01-09 30.97 31.00 30.97 31.00 0.0M
2023-01-06 30.34 31.15 30.34 31.15 0.0M
2023-01-05 30.50 30.50 30.47 30.47 0.0M
2023-01-04 31.65 31.65 31.65 31.65 0.0M
2023-01-03 31.42 31.42 31.42 31.42 0.0M