AMS.MC: Amadeus IT Group, S.A. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.1918

CLOSE 6.162

Low

LOW 3.21

High

HIGH 8.43

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	6.58	6.58	6.42	6.42
01/03/2002	6.53	6.73	6.48	6.73
01/04/2002	6.77	7.23	6.77	7.1
01/07/2002	7.09	7.37	7.01	7.04
01/08/2002	7.04	7.28	7.04	7.21
01/09/2002	7.25	7.3	6.97	7.19
01/10/2002	7.2	7.4	7.07	7.4
01/11/2002	7.37	7.57	7.14	7.14
01/14/2002	7.16	7.21	6.92	7.1
01/15/2002	7.15	7.28	7.03	7.03
01/16/2002	7.05	7.16	6.95	7
01/17/2002	7	7.11	7	7
01/18/2002	7.02	7.07	7	7.06
01/21/2002	7.09	7.1	7	7
01/22/2002	7.06	7.12	6.94	7.12
01/23/2002	7.05	7.11	7.02	7.1
01/24/2002	7.15	7.3	7.13	7.16
01/25/2002	7.18	7.25	7.05	7.1
01/28/2002	7.16	7.3	7.14	7.25
01/29/2002	7.33	7.45	7.31	7.36
01/30/2002	7.3	7.35	7.13	7.13
01/31/2002	7.28	7.41	7.25	7.36
02/01/2002	7.41	7.5	7.26	7.28
02/04/2002	7.33	7.47	7.31	7.41
02/05/2002	7.39	7.4	7.15	7.29
02/06/2002	7.37	7.37	7.15	7.19
02/07/2002	7.23	7.48	7.13	7.45
02/08/2002	7.5	7.63	7.45	7.61
02/11/2002	7.63	7.83	7.6	7.74
02/12/2002	7.8	7.82	7.6	7.62
02/13/2002	7.61	7.78	7.61	7.75
02/14/2002	7.85	7.92	7.73	7.92
02/15/2002	7.9	7.93	7.78	7.93
02/18/2002	7.91	7.92	7.73	7.8
02/19/2002	7.81	7.89	7.67	7.81
02/20/2002	7.79	7.79	7.5	7.63
02/21/2002	7.86	7.86	7.45	7.52
02/22/2002	7.49	7.57	7.38	7.45
02/25/2002	7.48	7.65	7.45	7.56
02/26/2002	7.66	7.74	7.6	7.7
02/27/2002	7.78	7.84	7.75	7.84
02/28/2002	7.81	7.81	7.65	7.67
03/01/2002	7.73	7.77	7.65	7.65
03/04/2002	7.75	7.82	7.62	7.82
03/05/2002	7.8	7.92	7.73	7.9
03/06/2002	7.85	7.99	7.85	7.92
03/07/2002	7.95	8.23	7.95	8.2
03/08/2002	8.24	8.24	7.93	8.2
03/11/2002	8.2	8.3	8.04	8.18
03/12/2002	8.12	8.24	8.02	8.03
03/13/2002	8.05	8.15	8.03	8.05
03/14/2002	8.1	8.17	8.06	8.1
03/15/2002	8.08	8.24	8.08	8.14
03/18/2002	8.23	8.35	8.23	8.35
03/19/2002	8.35	8.43	8.2	8.24
03/20/2002	8.28	8.28	8.02	8.1
03/21/2002	8.11	8.25	8.04	8.22
03/22/2002	8.25	8.39	8.19	8.3
03/25/2002	8.3	8.38	8.16	8.2
03/26/2002	8.17	8.22	7.96	8
03/27/2002	8.05	8.1	8.01	8.1
03/28/2002	8.16	8.2	8.12	8.15
04/02/2002	8.04	8.18	8.04	8.17
04/03/2002	8.17	8.18	7.81	7.85
04/04/2002	7.85	7.86	7.47	7.64
04/05/2002	7.74	7.75	7.61	7.65
04/08/2002	7.7	7.7	7.39	7.5
04/09/2002	7.59	7.81	7.56	7.75
04/10/2002	7.8	7.87	7.65	7.8
04/11/2002	7.89	7.93	7.8	7.85
04/12/2002	7.85	7.92	7.8	7.81
04/15/2002	7.9	7.9	7.75	7.78
04/16/2002	7.82	7.92	7.76	7.85
04/17/2002	7.9	7.96	7.87	7.92
04/18/2002	7.92	8.02	7.9	7.97
04/19/2002	7.86	8.01	7.86	8
04/22/2002	7.94	8	7.88	7.88
04/23/2002	7.88	8.02	7.88	8
04/24/2002	7.99	8	7.83	7.83
04/25/2002	7.84	7.89	7.58	7.61
04/26/2002	7.84	7.84	7.49	7.54
04/29/2002	7.49	7.55	7.38	7.45
04/30/2002	7.39	7.45	7.38	7.39
05/02/2002	7.43	7.45	7.07	7.32
05/03/2002	7.18	7.34	7	7.07
05/06/2002	6.96	7.3	6.95	7.2
05/07/2002	7.14	7.5	7.02	7.5
05/08/2002	7.54	7.8	7.54	7.67
05/09/2002	7.78	7.79	7.55	7.57
05/10/2002	7.5	7.55	7.45	7.5
05/13/2002	7.5	7.72	7.4	7.59
05/14/2002	7.61	7.73	7.61	7.65
05/15/2002	7.74	7.75	7.65	7.67
05/16/2002	7.68	7.77	7.61	7.61
05/17/2002	7.72	7.75	7.63	7.63
05/20/2002	7.64	7.69	7.48	7.48
05/21/2002	7.38	7.64	7.36	7.53
05/22/2002	7.53	7.57	7.43	7.52
05/23/2002	7.62	7.62	7.25	7.42
05/24/2002	7.59	7.59	7.25	7.3
05/27/2002	7.3	7.47	7.23	7.24
05/28/2002	7.23	7.36	7.2	7.3
05/29/2002	7.3	7.32	7.2	7.26
05/30/2002	7.2	7.25	7.06	7.12
05/31/2002	7.1	7.29	7.1	7.1
06/03/2002	7.18	7.22	7.06	7.08
06/04/2002	7.03	7.09	7.01	7.01
06/05/2002	7.03	7.22	6.98	7.2
06/06/2002	7.24	7.34	7.03	7.03
06/07/2002	7.01	7.08	6.92	7.04
06/10/2002	7.1	7.12	6.98	6.99
06/11/2002	7.08	7.19	6.98	7.19
06/12/2002	7.15	7.15	7.01	7.09
06/13/2002	7.15	7.15	7.01	7.01
06/14/2002	6.98	7	6.51	6.7
06/17/2002	6.62	6.89	6.62	6.87
06/18/2002	6.94	6.94	6.7	6.79
06/19/2002	6.65	6.7	6.53	6.54
06/20/2002	6.53	6.62	6.47	6.48
06/21/2002	6.45	6.75	6.43	6.62
06/24/2002	6.58	6.65	6.24	6.24
06/25/2002	6.32	6.5	6.2	6.34
06/26/2002	6.17	6.17	5.91	6.12
06/27/2002	6.13	6.3	6.06	6.06
06/28/2002	6.25	6.59	6.18	6.48
07/01/2002	6.48	6.52	6.33	6.35
07/02/2002	6.3	6.55	6.27	6.43
07/03/2002	6.45	6.55	6.04	6.1
07/04/2002	6.17	6.2	5.76	5.83
07/05/2002	5.9	6.14	5.84	6.08
07/08/2002	6.05	6.13	5.92	6.11
07/09/2002	6.11	6.14	5.9	6
07/10/2002	5.9	5.95	5.66	5.7
07/11/2002	5.63	5.66	5.3	5.3
07/12/2002	5.53	5.68	5.25	5.25
07/15/2002	5.3	5.39	4.93	5.01
07/16/2002	5.16	5.17	4.65	4.93
07/17/2002	4.92	5.32	4.85	5.25
07/18/2002	5.25	5.8	5.23	5.8
07/19/2002	5.6	5.7	5.31	5.31
07/22/2002	5.29	5.43	5.06	5.32
07/23/2002	5.3	5.49	5.16	5.2
07/24/2002	5.09	5.27	4.85	5
07/25/2002	5.4	5.4	5.01	5.15
07/26/2002	5.02	5.18	4.78	4.85
07/29/2002	4.99	5.25	4.89	5.2
07/30/2002	5.35	5.52	5.24	5.45
07/31/2002	5.5	5.58	5.25	5.55
08/01/2002	5.62	5.74	5.28	5.35
08/02/2002	5.38	5.43	5.05	5.1
08/05/2002	5.08	5.14	4.96	5.01
08/06/2002	4.96	5.23	4.96	5.08
08/07/2002	5.11	5.17	5	5.08
08/08/2002	5.11	5.22	5.02	5.06
08/09/2002	5.16	5.17	4.91	5.05
08/12/2002	5.02	5.08	4.96	5.04
08/13/2002	5	5.09	4.97	5.09
08/14/2002	4.99	5.04	4.95	5
08/16/2002	5.1	5.22	5.05	5.15
08/19/2002	5.09	5.3	5.07	5.24
08/20/2002	5.31	5.31	5.05	5.05
08/21/2002	5.12	5.4	5.1	5.39
08/22/2002	5.42	5.75	5.41	5.75
08/23/2002	5.76	6	5.69	6
08/26/2002	5.91	6.04	5.82	5.82
08/27/2002	5.89	5.89	5.68	5.79
08/28/2002	5.7	5.76	5.59	5.6
08/29/2002	5.58	5.68	5.51	5.54
08/30/2002	5.62	5.63	5.47	5.55
09/02/2002	5.53	5.57	5.45	5.45
09/03/2002	5.42	5.44	5.2	5.2
09/04/2002	5.2	5.38	5.19	5.31
09/05/2002	5.55	5.55	5.1	5.15
09/06/2002	5.11	5.28	5.11	5.24
09/09/2002	5.24	5.3	5.15	5.16
09/10/2002	5.2	5.39	5.2	5.33
09/11/2002	5.35	5.5	5.3	5.47
09/12/2002	5.46	5.5	5.37	5.43
09/13/2002	5.5	5.5	5.15	5.26
09/16/2002	5.2	5.28	5.07	5.1
09/17/2002	5.29	5.33	5.12	5.12
09/18/2002	5.1	5.16	4.89	4.95
09/19/2002	4.95	5	4.7	4.7
09/20/2002	4.56	4.74	4.42	4.42
09/23/2002	4.44	4.5	4.25	4.28
09/24/2002	4.27	4.3	4.06	4.06
09/25/2002	4.07	4.3	4.06	4.15
09/26/2002	4.24	4.3	4.11	4.23
09/27/2002	4.27	4.5	4.24	4.43
09/30/2002	4.17	4.32	4.17	4.24
10/01/2002	4.35	4.35	4.01	4.02
10/02/2002	4.2	4.24	4.05	4.08
10/03/2002	4.06	4.1	4	4
10/04/2002	3.99	4.08	3.86	3.94
10/07/2002	3.89	3.89	3.62	3.63
10/08/2002	3.63	3.77	3.5	3.52
10/09/2002	3.53	3.58	3.33	3.33
10/10/2002	3.25	3.54	3.21	3.5
10/11/2002	3.57	3.77	3.56	3.77
10/14/2002	3.8	3.8	3.55	3.65
10/15/2002	3.71	3.87	3.71	3.81
10/16/2002	3.82	3.85	3.65	3.7
10/17/2002	3.75	4.03	3.75	3.99
10/18/2002	4.2	4.31	3.98	4.27
10/21/2002	4.13	4.4	4.13	4.33
10/22/2002	4.44	4.72	4.33	4.6
10/23/2002	4.55	4.65	4.33	4.35
10/24/2002	4.49	4.51	4.36	4.47
10/25/2002	4.32	4.5	4.32	4.39
10/28/2002	4.49	4.7	4.48	4.57
10/29/2002	4.62	4.7	4.42	4.45
10/30/2002	4.51	4.62	4.34	4.6
10/31/2002	4.7	4.98	4.65	4.98
11/04/2002	5.09	5.35	5.03	5.3
11/05/2002	5.34	5.43	5.25	5.26
11/06/2002	5.31	5.35	4.88	4.9
11/07/2002	4.99	5	4.7	4.75
11/08/2002	4.68	4.69	4.55	4.6
11/11/2002	4.57	4.76	4.52	4.62
11/12/2002	4.55	4.8	4.55	4.77
11/13/2002	4.8	4.8	4.6	4.6
11/14/2002	4.69	4.8	4.52	4.65
11/15/2002	4.75	4.86	4.66	4.71
11/18/2002	4.76	4.9	4.76	4.89
11/19/2002	4.78	4.87	4.77	4.85
11/20/2002	4.83	4.9	4.82	4.84
11/21/2002	4.98	5	4.92	4.97
11/22/2002	5.04	5.07	4.98	5.05
11/25/2002	5.15	5.15	5.02	5.08
11/26/2002	5.1	5.1	4.86	4.86
11/27/2002	4.85	5.05	4.85	5.04
11/28/2002	5.09	5.2	5.01	5.19
11/29/2002	5.17	5.24	5.08	5.17
12/02/2002	5.15	5.24	5.02	5.02
12/03/2002	5.02	5.02	4.87	4.9
12/04/2002	4.92	4.92	4.67	4.74
12/05/2002	4.88	4.93	4.66	4.7
12/09/2002	4.68	4.72	4.53	4.58
12/10/2002	4.55	4.68	4.53	4.59
12/11/2002	4.61	4.64	4.51	4.55
12/12/2002	4.6	4.6	4.36	4.46
12/13/2002	4.4	4.42	4.25	4.25
12/16/2002	4.25	4.49	4.25	4.46
12/17/2002	4.46	4.49	4.27	4.35
12/18/2002	4.38	4.38	4.25	4.3
12/19/2002	4.29	4.33	4.1	4.25
12/20/2002	4.2	4.29	4.2	4.22
12/23/2002	4.23	4.26	4.11	4.17
12/27/2002	4.2	4.22	4	4
12/30/2002	4.01	4.07	3.85	3.93

Menu

Create your free account now!

AMS.MC: Amadeus IT Group, S.A. Historical Data

2002 Historical Chart

Average

Low

High