Amrize Ltd (AMRZ) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	41.69	43.07	41.61	42.97	+0.37%	6,742,898
2026-09-01	43.27	43.64	42.72	42.81	-2.04%	3,825,930
2026-08-31	44.44	44.50	43.66	43.70	-2.17%	3,088,569
2026-08-28	44.75	45.10	44.20	44.67	+0.86%	2,566,700
2026-08-27	44.81	45.06	44.22	44.29	-1.01%	2,464,500
2026-08-26	45.10	45.41	44.62	44.74	+1.11%	3,221,700
2026-08-25	44.47	44.47	43.69	44.25	-2.06%	5,206,900
2026-08-24	45.82	46.25	44.84	45.18	-1.09%	3,086,500
2026-08-21	45.16	45.90	45.13	45.68	+2.38%	5,181,600
2026-08-20	45.20	45.73	44.60	44.62	-1.41%	3,632,200
2026-08-19	45.27	46.06	45.07	45.26	+1.41%	3,771,600
2026-08-18	44.86	45.11	44.30	44.63	-2.41%	4,096,000
2026-08-17	46.57	46.81	45.66	45.73	-2.06%	4,180,200
2026-08-14	46.91	47.04	46.47	46.69	-0.13%	2,339,000
2026-08-13	46.69	47.08	46.21	46.75	+0.82%	2,749,600
2026-08-12	47.70	47.70	46.37	46.37	-2.58%	3,664,600
2026-08-11	46.77	47.74	46.43	47.60	+2.83%	4,814,600
2026-08-10	47.10	47.74	46.03	46.29	-0.75%	6,687,600
2026-08-07	47.50	48.78	46.30	46.64	-8.94%	9,533,800
2026-08-06	52.28	52.44	50.82	51.22	-3.14%	4,604,300
2026-08-05	52.13	53.01	51.86	52.88	+1.99%	2,902,800
2026-08-04	51.86	52.13	51.18	51.85	+1.51%	3,325,600
2026-08-03	49.50	51.19	49.50	51.08	+4.44%	2,798,400
2026-07-31	49.33	49.59	48.61	48.91	-1.39%	2,230,900
2026-07-30	51.04	51.04	49.37	49.60	+0.28%	3,821,300
2026-07-29	50.21	50.42	49.20	49.46	-1.81%	2,608,500
2026-07-28	50.21	51.00	49.91	50.37	+0.82%	1,940,300
2026-07-27	50.11	50.49	49.64	49.96	+1.44%	1,703,800
2026-07-24	48.56	49.38	48.19	49.25	+1.86%	2,524,300
2026-07-23	48.68	49.02	48.28	48.35	-2.44%	2,479,100
2026-07-22	49.06	50.41	49.06	49.56	+1.79%	2,820,500
2026-07-21	49.13	49.29	48.35	48.69	-0.20%	4,703,100
2026-07-20	50.23	50.39	48.63	48.79	-1.91%	3,065,900
2026-07-17	51.06	51.81	49.73	49.74	-2.81%	1,905,400
2026-07-16	50.77	51.51	50.65	51.18	+0.85%	1,686,700
2026-07-15	49.95	50.94	49.85	50.75	+1.97%	2,560,300
2026-07-14	50.48	51.25	49.69	49.77	+1.36%	2,758,300
2026-07-13	50.99	51.19	49.01	49.10	-3.25%	3,684,600
2026-07-10	50.55	51.24	50.36	50.75	+0.93%	1,955,200
2026-07-09	49.72	50.43	49.44	50.28	+1.68%	3,140,700
2026-07-08	50.06	50.47	49.37	49.45	-2.93%	2,785,800
2026-07-07	53.37	53.37	50.30	50.94	-5.68%	4,153,800
2026-07-06	53.97	54.35	52.97	54.01	+0.69%	1,690,700
2026-07-02	53.21	54.07	53.09	53.64	+1.73%	1,986,900
2026-07-01	52.35	53.24	52.14	52.73	-1.07%	1,882,500
2026-06-30	54.02	54.17	52.48	53.30	+0.28%	2,484,500
2026-06-29	53.95	54.03	52.73	53.15	-4.87%	3,583,400
2026-06-26	55.01	56.02	54.48	55.87	-0.02%	2,935,600
2026-06-25	55.35	56.44	55.29	55.88	+2.48%	2,895,200
2026-06-24	53.10	54.99	53.01	54.53	+3.28%	2,698,000
2026-06-23	52.50	53.85	52.45	52.80	-1.57%	2,113,800
2026-06-22	53.27	54.47	52.77	53.64	-3.09%	3,385,100
2026-06-18	54.29	56.63	54.29	55.35	+2.05%	3,536,000
2026-06-17	55.93	56.99	54.21	54.24	-2.48%	4,343,500
2026-06-16	54.02	55.99	54.02	55.62	+2.96%	3,524,700
2026-06-15	54.51	55.59	53.91	54.02	+1.60%	2,930,100
2026-06-12	53.04	53.27	52.00	53.17	+1.61%	2,146,800
2026-06-11	50.59	52.47	50.41	52.33	+3.60%	2,199,400
2026-06-10	52.45	53.14	50.48	50.51	-4.14%	3,731,800
2026-06-09	52.05	52.77	50.89	52.69	+3.72%	2,502,500
2026-06-08	53.12	53.32	50.77	50.80	-5.19%	6,111,000
2026-06-05	53.92	54.02	53.10	53.58	-1.43%	4,303,000
2026-06-04	54.39	54.60	53.76	54.36	+0.95%	3,407,800
2026-06-03	53.65	54.34	53.30	53.85	-0.92%	3,350,500
2026-06-02	53.58	54.68	53.54	54.35	+1.04%	2,585,000
2026-06-01	53.30	53.94	52.72	53.79	-1.10%	4,493,900
2026-05-29	53.36	54.50	53.15	54.39	+2.87%	10,695,200
2026-05-28	52.71	53.34	52.24	52.87	-0.43%	3,105,200
2026-05-27	52.45	53.27	52.39	53.10	+3.21%	2,643,800
2026-05-26	50.26	51.46	50.11	51.45	+3.00%	1,794,800
2026-05-22	50.50	50.62	49.56	49.95	-1.07%	2,341,400
2026-05-21	49.49	51.08	49.06	50.49	+0.98%	3,810,800
2026-05-20	48.35	50.13	47.80	50.00	+3.54%	3,718,700
2026-05-19	49.47	49.48	48.05	48.29	-2.72%	2,936,100
2026-05-18	48.96	49.86	48.96	49.64	+1.29%	2,553,400
2026-05-15	49.90	50.09	48.81	49.01	-3.69%	2,349,300
2026-05-14	51.55	51.89	50.82	50.89	+0.14%	1,723,900
2026-05-13	51.28	51.94	50.74	50.82	-2.90%	2,178,100
2026-05-12	52.12	52.51	51.57	52.34	+0.58%	2,803,900
2026-05-11	52.28	52.75	51.95	52.04	-1.61%	1,737,300
2026-05-08	53.64	53.84	52.62	52.89	-1.08%	2,544,100
2026-05-07	55.39	55.44	52.95	53.47	-2.69%	2,558,000
2026-05-06	54.77	54.95	53.90	54.95	+2.96%	2,828,100
2026-05-05	52.25	53.46	51.85	53.37	+4.83%	3,480,100
2026-05-04	52.95	52.95	50.60	50.91	-4.63%	3,178,900
2026-05-01	54.85	54.86	53.00	53.38	-0.74%	2,589,500
2026-04-30	55.50	55.50	53.50	53.78	-5.27%	6,355,800
2026-04-29	57.60	58.38	56.58	56.77	-1.22%	3,752,800
2026-04-28	57.67	57.77	56.65	57.47	-1.19%	2,423,700
2026-04-27	57.80	58.55	57.54	58.16	+1.06%	2,405,700
2026-04-24	56.32	57.64	55.91	57.55	+1.20%	2,311,400
2026-04-23	56.63	57.23	55.82	56.87	+0.51%	1,999,200
2026-04-22	57.12	57.26	56.19	56.58	-0.95%	1,979,400
2026-04-21	57.22	58.19	56.29	57.12	-1.86%	2,537,000
2026-04-20	57.04	58.22	57.03	58.20	+0.87%	2,787,400
2026-04-17	58.05	59.62	57.07	57.70	+0.91%	5,231,700
2026-04-16	58.29	58.65	56.98	57.18	-2.64%	2,445,200
2026-04-15	59.93	59.93	58.59	58.73	-2.05%	2,707,000
2026-04-14	59.82	60.13	59.14	59.96	+1.22%	1,849,100
2026-04-13	57.40	59.27	57.36	59.24	+2.14%	1,812,600
2026-04-10	57.99	58.19	57.54	58.00	+1.06%	1,916,400
2026-04-09	56.74	57.78	56.55	57.39	+0.93%	2,207,700
2026-04-08	57.16	57.91	56.70	56.86	+5.63%	2,148,800
2026-04-07	53.66	54.00	53.32	53.83	-1.39%	1,880,100
2026-04-06	53.95	54.73	53.86	54.59	+0.66%	1,340,000
2026-04-02	53.64	55.49	53.37	54.23	-1.72%	2,632,200
2026-04-01	56.33	56.53	55.16	55.18	-1.50%	3,318,600
2026-03-31	54.74	56.12	54.08	56.02	+4.09%	3,163,300
2026-03-30	54.49	54.49	53.40	53.82	+0.04%	1,580,900
2026-03-27	54.68	54.85	53.73	53.80	-2.54%	1,776,400
2026-03-26	55.68	56.64	55.08	55.20	-1.64%	3,088,700
2026-03-25	56.54	56.69	55.38	56.12	+1.46%	1,606,900
2026-03-24	54.36	55.66	54.19	55.31	+0.09%	2,843,700
2026-03-23	54.58	56.06	54.25	55.26	+5.14%	2,421,100
2026-03-20	54.39	54.50	52.28	52.56	-2.92%	3,746,800
2026-03-19	53.54	54.23	53.09	54.14	-0.93%	3,301,700
2026-03-18	55.81	56.33	54.59	54.65	-3.14%	3,289,100
2026-03-17	57.07	57.12	56.15	56.42	+0.12%	2,536,200
2026-03-16	55.99	56.71	55.13	56.35	+1.44%	3,244,600
2026-03-13	55.39	55.94	54.83	55.55	-1.33%	3,805,500
2026-03-12	57.09	57.66	56.01	56.30	-3.28%	4,909,300
2026-03-11	59.03	59.13	57.64	58.21	-1.62%	2,258,600
2026-03-10	59.33	60.11	58.25	59.17	+0.44%	3,347,800
2026-03-09	57.23	59.05	55.66	58.91	+1.36%	5,361,300
2026-03-06	59.64	59.84	58.05	58.12	-5.51%	4,039,300
2026-03-05	61.59	62.39	60.63	61.51	-1.94%	4,398,700
2026-03-04	61.94	62.98	61.66	62.73	+1.54%	3,747,600
2026-03-03	61.46	62.25	60.33	61.78	-3.12%	3,503,100
2026-03-02	62.97	63.89	62.55	63.77	-1.88%	2,370,300
2026-02-27	64.12	65.24	63.11	64.99	+1.29%	4,027,200
2026-02-26	63.08	64.26	63.01	64.16	+1.21%	3,364,400
2026-02-25	65.66	65.90	63.38	63.39	-3.75%	3,607,800
2026-02-24	64.25	65.94	64.25	65.86	+3.50%	3,273,400
2026-02-23	65.65	65.72	62.99	63.63	-2.30%	3,114,100
2026-02-20	64.30	65.26	63.89	65.13	+1.89%	3,668,500
2026-02-19	62.54	64.13	62.52	63.92	+0.35%	4,358,400
2026-02-18	61.04	64.83	60.76	63.70	+10.99%	9,975,600
2026-02-17	56.60	57.97	56.13	57.39	-2.45%	4,501,900
2026-02-13	58.33	59.23	57.98	58.83	+0.75%	3,168,900
2026-02-12	58.16	59.05	57.84	58.39	-0.93%	2,506,000
2026-02-11	60.04	60.57	58.79	58.94	-2.03%	3,415,100
2026-02-10	59.51	60.26	59.01	60.16	+1.30%	4,041,700
2026-02-09	59.00	59.88	58.55	59.39	+1.68%	4,445,800
2026-02-06	56.50	58.47	56.11	58.41	+5.05%	4,208,500
2026-02-05	55.82	56.09	54.55	55.60	-0.96%	6,039,000
2026-02-04	54.29	56.37	54.20	56.14	+3.96%	3,743,100
2026-02-03	52.50	54.35	52.38	54.00	+2.00%	5,411,800
2026-02-02	52.77	53.61	52.42	52.94	+0.61%	2,537,200
2026-01-30	53.10	53.44	52.51	52.62	-2.84%	7,647,900
2026-01-29	53.94	54.35	52.77	54.16	+0.97%	3,630,700
2026-01-28	53.46	54.02	53.05	53.64	-1.03%	2,654,600
2026-01-27	54.34	54.96	54.04	54.20	-0.51%	1,489,900
2026-01-26	55.04	55.38	54.46	54.48	+0.44%	2,026,000
2026-01-23	54.73	55.07	53.53	54.24	-1.06%	3,464,800
2026-01-22	54.45	55.07	54.31	54.82	+2.22%	1,743,700
2026-01-21	53.21	53.72	52.93	53.63	+1.32%	2,236,000
2026-01-20	53.51	53.92	52.80	52.93	-2.93%	2,587,100
2026-01-16	54.72	54.80	54.20	54.53	+0.02%	1,527,500
2026-01-15	54.87	55.10	54.41	54.52	-0.15%	2,230,800
2026-01-14	55.50	55.82	54.21	54.60	-3.26%	4,221,500
2026-01-13	56.41	56.57	55.80	56.44	-2.20%	3,963,100
2026-01-12	57.03	58.11	56.97	57.71	+0.68%	2,991,400
2026-01-09	55.34	57.36	55.29	57.32	+3.71%	3,168,100
2026-01-08	53.17	55.34	52.91	55.27	+1.52%	3,918,900
2026-01-07	56.42	57.40	54.38	54.44	-2.49%	3,546,900
2026-01-06	56.16	56.44	55.30	55.83	-0.83%	2,620,200
2026-01-05	55.00	56.71	54.94	56.30	+1.57%	2,419,000
2026-01-02	54.71	55.44	54.08	55.43	+2.50%	1,403,500
2025-12-31	54.70	54.80	53.99	54.08	-1.60%	1,504,700
2025-12-30	55.13	55.30	54.92	54.96	-0.42%	1,133,300
2025-12-29	55.75	55.92	55.14	55.19	-1.00%	1,898,400
2025-12-26	56.27	56.27	55.67	55.75	-0.18%	1,263,700
2025-12-24	55.71	56.76	55.24	55.85	+0.40%	817,800
2025-12-23	55.58	55.85	55.15	55.63	+0.29%	1,995,500
2025-12-22	55.01	55.52	54.90	55.47	+2.21%	2,875,300
2025-12-19	54.54	54.66	53.80	54.27	-0.48%	4,300,000
2025-12-18	54.44	55.24	54.40	54.53	+1.85%	3,315,400
2025-12-17	55.38	55.38	53.40	53.54	-3.37%	3,580,900
2025-12-16	56.51	56.74	55.35	55.41	-1.91%	5,341,800
2025-12-15	56.44	56.67	55.85	56.49	+0.41%	3,816,800
2025-12-12	56.05	56.43	55.61	56.26	-0.12%	6,568,900
2025-12-11	54.93	56.36	54.91	56.33	+3.30%	6,633,400
2025-12-10	53.54	54.81	53.20	54.53	+1.91%	5,432,000
2025-12-09	52.53	53.55	52.09	53.51	+0.34%	5,964,500
2025-12-08	54.76	54.76	53.02	53.33	-2.58%	4,179,100
2025-12-05	53.18	54.78	53.10	54.74	+3.79%	6,432,000
2025-12-04	52.80	52.83	52.12	52.74	+0.23%	3,442,500
2025-12-03	51.79	52.64	51.72	52.62	+2.33%	2,417,900
2025-12-02	52.13	52.13	51.39	51.42	-1.19%	6,953,300
2025-12-01	51.38	52.22	51.05	52.04	+1.03%	4,396,200
2025-11-28	50.83	51.71	50.67	51.51	+2.61%	2,427,200
2025-11-26	50.71	50.71	50.18	50.20	-1.14%	5,834,900
2025-11-25	49.94	50.79	49.56	50.78	+3.46%	5,512,400
2025-11-24	48.08	49.31	47.77	49.08	+1.93%	37,480,400
2025-11-21	47.53	48.32	47.00	48.15	+2.14%	3,414,600
2025-11-20	47.80	48.19	46.97	47.14	-0.76%	4,235,700
2025-11-19	47.75	47.87	46.92	47.50	-0.21%	3,171,900
2025-11-18	47.50	47.93	46.87	47.60	-0.96%	3,850,400
2025-11-17	48.65	48.93	47.72	48.06	-1.56%	2,623,800
2025-11-14	48.60	49.11	48.48	48.82	-1.87%	3,276,000
2025-11-13	49.78	50.75	49.69	49.75	-0.56%	3,328,100
2025-11-12	49.86	50.84	49.83	50.03	+0.62%	2,531,000
2025-11-11	49.30	49.73	48.98	49.72	+2.01%	2,792,400
2025-11-10	49.44	49.47	48.51	48.74	-1.42%	3,212,900
2025-11-07	49.45	49.71	48.67	49.44	-0.56%	2,971,000
2025-11-06	49.70	49.98	49.04	49.72	-2.18%	5,472,100
2025-11-05	50.92	51.27	50.60	50.83	-0.27%	2,885,000
2025-11-04	50.51	51.34	50.37	50.97	-0.29%	3,224,900
2025-11-03	50.85	51.46	50.42	51.12	-1.39%	4,011,200
2025-10-31	51.21	52.06	50.63	51.84	-0.25%	4,464,400
2025-10-30	52.41	53.13	51.88	51.97	-1.67%	4,189,100
2025-10-29	52.83	54.27	51.41	52.85	+4.78%	8,118,500
2025-10-28	50.52	51.29	50.08	50.44	+1.12%	3,965,300
2025-10-27	49.96	50.40	49.62	49.88	+0.63%	3,157,000
2025-10-24	49.60	50.02	49.25	49.57	+2.42%	2,668,200
2025-10-23	47.98	48.64	47.77	48.40	+0.85%	1,921,700
2025-10-22	48.87	49.34	47.91	47.99	-2.14%	3,613,200
2025-10-21	48.80	49.11	48.52	49.04	+0.51%	2,374,000
2025-10-20	48.76	49.03	48.13	48.79	+0.39%	2,516,400
2025-10-17	48.32	48.62	47.84	48.60	+0.54%	3,802,600
2025-10-16	48.71	49.00	48.02	48.34	-0.27%	2,256,400
2025-10-15	49.11	49.58	48.47	48.47	-1.16%	2,356,500
2025-10-14	47.68	49.09	47.54	49.04	+2.98%	1,945,300
2025-10-13	47.38	48.02	47.25	47.62	+1.41%	1,332,100
2025-10-10	48.02	48.26	46.95	46.96	-2.41%	3,321,200
2025-10-09	48.95	48.98	47.73	48.12	-1.70%	2,866,300
2025-10-08	47.90	49.07	47.86	48.95	+3.86%	4,190,800
2025-10-07	47.98	48.17	46.96	47.13	-2.50%	3,011,200
2025-10-06	48.86	48.98	47.87	48.34	-0.78%	4,009,300
2025-10-03	48.11	48.74	47.84	48.72	+1.06%	3,849,900
2025-10-02	48.11	48.32	47.54	48.21	-0.47%	3,630,100
2025-10-01	48.00	48.51	47.67	48.44	-0.19%	4,209,700
2025-09-30	48.39	49.12	48.00	48.53	+1.21%	3,532,900
2025-09-29	47.45	47.97	46.95	47.95	+0.59%	3,933,600
2025-09-26	47.11	47.76	46.88	47.67	+0.65%	3,883,400
2025-09-25	47.06	47.66	46.92	47.36	-2.61%	5,386,000
2025-09-24	49.80	49.88	48.43	48.63	-3.24%	6,401,800
2025-09-23	50.69	51.26	50.26	50.26	-0.51%	3,750,100
2025-09-22	50.02	50.67	49.70	50.52	+0.24%	5,149,600
2025-09-19	51.91	52.00	49.90	50.40	-3.49%	40,632,400
2025-09-18	53.50	53.52	51.98	52.22	-2.94%	5,338,800
2025-09-17	54.77	55.05	53.64	53.80	-1.45%	4,707,600
2025-09-16	54.18	54.70	53.68	54.59	+0.40%	4,593,900
2025-09-15	55.03	55.22	54.34	54.37	-1.25%	3,380,000
2025-09-12	55.12	55.84	55.06	55.06	-1.02%	3,568,200
2025-09-11	54.12	55.79	54.06	55.63	+3.23%	3,217,300
2025-09-10	54.66	54.77	53.35	53.89	-0.90%	2,351,700
2025-09-09	55.08	55.16	54.15	54.38	-1.25%	3,293,600
2025-09-08	54.85	55.80	54.46	55.07	+2.67%	6,365,000
2025-09-05	52.68	53.73	52.58	53.64	+2.68%	3,765,300

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Feb (+22.76%). Peor mes: Mar (-12.15%). Basado en 2 años de datos diarios (2025–2026).

Ene-5.07%
Feb+22.76%
Mar-12.15%
Abr-2.54%
May+1.89%
Jun-2.80%
Jul-2.16%
Ago-6.24%
Sep-7.86%
Oct+7.02%
Nov+0.76%
Dic+3.92%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de Amrize Ltd (AMRZ)?

42.97 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de AMRZ?

Máximo de 65.94 y mínimo de 41.61 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de Amrize Ltd?

Históricamente, el mes más fuerte de AMRZ ha sido Feb (media +22.76%) y el más débil Mar (media -12.15%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 302 velas diarias del data lake de Closelook.