Ametek Inc (A1ME34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 45.32 | 45.32 | 45.32 | 2 | 45.32 | DR |
| 4 | -2.38 | -4.98951781971 | 47.7 | 47.72 | 45.32 | 15 | 46.25 | DR |
| 12 | 5.3 | 13.2433783108 | 40.02 | 49.03 | 40.02 | 519 | 46.72958503 | DR |
| 26 | 5.42 | 13.5839598997 | 39.9 | 49.03 | 35.76 | 1334 | 38.94588671 | DR |
| 52 | 12.26 | 37.0840895342 | 33.06 | 49.03 | 33.06 | 1394 | 38.40830461 | DR |
| 156 | 14.39820629 | 46.5632958587 | 30.92179371 | 49.03 | 23.83796155 | 561 | 36.89704497 | DR |
| 260 | 24.99479953 | 122.97443052 | 20.32520047 | 49.03 | 20.32520047 | 520 | 36.71595297 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
| 1736544540 | 45.32 | -0.73 | -1.59 | 45.32 | 45.32 | 45.32 | 2 |
| 1736458140 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1736371740 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1736285340 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1736198940 | 46.05 | 0.15 | 0.33 | 46.05 | 46.05 | 46.05 | 110 |
| 1735939800 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1735853400 | 45.9 | -1.82 | -3.81 | 47.45 | 47.45 | 45.9 | 4 |
| 1735594200 | 47.72 | 0 | 0.00 | 47.72 | 47.72 | 47.72 | 2 |
| 1735334940 | 47.72 | 0 | 0.00 | 47.72 | 47.72 | 47.72 | 0 |
| 1735248540 | 47.72 | 0.57 | 1.21 | 47.72 | 47.72 | 47.72 | 1 |
| 1734989340 | 47.15 | 0.85 | 1.84 | 47.15 | 47.15 | 47.15 | 1 |
| 1734730200 | 46.3 | -0.25 | -0.54 | 46.3 | 46.3 | 46.3 | 10 |
| 1734643800 | 46.55 | -1.15 | -2.41 | 46.55 | 46.55 | 46.55 | 2 |
| 1734557400 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 3 |
| 1734470940 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 10 |
| 1734384540 | 47.7 | 0.15 | 0.32 | 47.7 | 47.7 | 47.7 | 2 |
| 1734125340 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1734038940 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1733952540 | 47.55 | -1.01 | -2.08 | 47.55 | 47.55 | 47.55 | 3 |
| 1733866200 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1733779800 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1733520600 | 48.56 | -0.47 | -0.96 | 48.56 | 48.56 | 48.56 | 4 |
| 1733434140 | 49.03 | 0 | 0.00 | 49.03 | 49.03 | 49.03 | 0 |
| 1733347740 | 49.03 | 0 | 0.00 | 49.03 | 49.03 | 49.03 | 0 |
| 1733261340 | 49.03 | 0.21 | 0.43 | 49.03 | 49.03 | 49.03 | 15 |
| 1733174940 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1732915740 | 48.82 | 0.4 | 0.83 | 48.82 | 48.82 | 48.82 | 9 |
| 1732829400 | 48.42 | 0 | 0.00 | 48.42 | 48.42 | 48.42 | 0 |
| 1732743000 | 48.42 | 1 | 2.11 | 48.42 | 48.42 | 48.42 | 1 |
| 1732656600 | 47.42 | -0.16 | -0.34 | 47.36 | 47.42 | 47.36 | 21 |
| 1732570140 | 47.58 | -0.22 | -0.46 | 47.58 | 47.58 | 47.58 | 6 |
| 1732310940 | 47.8 | 1.7 | 3.69 | 41.94 | 47.8 | 41.94 | 2 |
| 1732224600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1732051800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 525 |
| 1731965340 | 46.1 | -0.6 | -1.28 | 46.1 | 46.1 | 46.1 | 6702 |
| 1731619800 | 46.7 | -0.74 | -1.56 | 47.55 | 47.55 | 46.7 | 21 |
| 1731533400 | 47.44 | 1.39 | 3.02 | 45 | 47.46 | 45 | 6494 |
| 1731446940 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1731360540 | 46.05 | -0.04 | -0.09 | 46.05 | 46.05 | 46.05 | 4 |
| 1731101400 | 46.09 | 0.81 | 1.79 | 45.74 | 46.09 | 45.74 | 36 |
| 1731015000 | 45.28 | 0 | 0.00 | 45.28 | 45.28 | 45.28 | 0 |
| 1730928600 | 45.28 | 5.26 | 13.14 | 45 | 45.4 | 44.96 | 34 |
| 1730842200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730755800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730496600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730410200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730323800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730237400 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730151000 | 40.02 | -0.18 | -0.45 | 40.02 | 40.02 | 40.02 | 1 |
| 1729891740 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729805340 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729718940 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729632540 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729546140 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729286940 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729200540 | 40.2 | -0.28 | -0.69 | 40.2 | 40.2 | 40.2 | 4 |
| 1729114140 | 40.48 | 0 | 0.00 | 40.48 | 40.48 | 40.48 | 0 |
| 1729027740 | 40.48 | 0.8 | 2.02 | 40.48 | 40.48 | 40.48 | 1 |
| 1728941340 | 39.68 | 1.12 | 2.90 | 40.28 | 40.28 | 39.68 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
