AmRest Holdings SE (EAT.MC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	2.20	2.26	2.20	2.21	+0.23%	6,172
2026-10-15	2.20	2.23	2.20	2.20	+0.00%	2,503
2026-10-14	2.20	2.22	2.20	2.20	+0.00%	7,294
2026-10-13	2.23	2.24	2.20	2.20	-2.22%	7,664
2026-10-12	2.22	2.25	2.17	2.25	+2.51%	7,789
2026-10-09	2.18	2.22	2.17	2.19	+0.69%	2,433
2026-10-08	2.20	2.23	2.18	2.18	-0.91%	3,986
2026-10-07	2.24	2.24	2.20	2.20	-1.79%	3,248
2026-10-06	2.21	2.24	2.21	2.24	+0.00%	2,781
2026-10-05	2.37	2.37	2.23	2.24	-1.97%	3,915
2026-10-02	2.29	2.29	2.22	2.29	+2.70%	22,783
2026-10-01	2.23	2.25	2.21	2.23	-1.33%	5,800
2026-09-30	2.21	2.27	2.21	2.25	-0.44%	2,994
2026-09-29	2.22	2.27	2.22	2.27	+0.00%	3
2026-09-28	2.29	2.29	2.22	2.27	+1.34%	5,595
2026-09-25	2.23	2.29	2.23	2.23	-1.11%	5,678
2026-09-24	2.25	2.27	2.21	2.26	+0.22%	3,936
2026-09-23	2.30	2.30	2.25	2.25	-2.38%	2,689
2026-09-22	2.34	2.34	2.25	2.31	+0.00%	353
2026-09-21	2.34	2.34	2.25	2.31	+1.76%	16,271
2026-09-18	2.34	2.34	2.25	2.27	-1.52%	31,901
2026-09-17	2.31	2.31	2.30	2.31	-1.28%	11,659
2026-09-16	2.30	2.34	2.30	2.33	+0.65%	7,664
2026-09-15	2.33	2.37	2.31	2.32	-1.69%	9,708
2026-09-14	2.35	2.37	2.32	2.36	-0.42%	10,707
2026-09-11	2.42	2.42	2.33	2.37	-1.25%	13,876
2026-09-10	2.42	2.42	2.36	2.40	+0.42%	5,241
2026-09-09	2.38	2.40	2.37	2.39	-1.24%	11,337
2026-09-08	2.38	2.42	2.38	2.42	+0.41%	11,255
2026-09-07	2.38	2.41	2.38	2.41	+1.26%	10,820
2026-09-04	2.46	2.46	2.36	2.38	-2.06%	7,044
2026-09-03	2.40	2.43	2.40	2.43	-0.61%	13,268
2026-09-02	2.42	2.44	2.42	2.44	-0.20%	11,156
2026-09-01	2.49	2.49	2.42	2.45	-0.41%	2,119
2026-08-31	2.46	2.49	2.46	2.46	-1.40%	10,047
2026-08-28	2.50	2.52	2.46	2.50	-1.38%	9,974
2026-08-27	2.52	2.58	2.50	2.53	-1.75%	7,881
2026-08-26	2.54	2.62	2.54	2.58	+3.00%	9,351
2026-08-25	2.54	2.54	2.47	2.50	+0.20%	5,368
2026-08-24	2.50	2.54	2.45	2.50	-0.60%	20,578
2026-08-21	2.56	2.56	2.50	2.51	-0.40%	5,823
2026-08-20	2.52	2.54	2.50	2.52	+0.20%	5,421
2026-08-19	2.59	2.59	2.50	2.52	-0.20%	6,191
2026-08-18	2.56	2.56	2.52	2.52	-3.08%	4,472
2026-08-17	2.59	2.63	2.56	2.60	-2.07%	3,762
2026-08-14	2.67	2.67	2.54	2.65	+0.57%	5,243
2026-08-13	2.64	2.69	2.48	2.64	+2.52%	54,834
2026-08-12	2.60	2.60	2.55	2.58	+0.98%	7,784
2026-08-11	2.50	2.60	2.50	2.55	+2.00%	49,450
2026-08-10	2.50	2.54	2.46	2.50	-0.40%	10,137
2026-08-07	2.50	2.56	2.50	2.51	-0.59%	9,801
2026-08-06	2.56	2.56	2.52	2.52	+1.00%	8,345
2026-08-05	2.46	2.54	2.46	2.50	+0.20%	6,294
2026-08-04	2.44	2.50	2.44	2.50	+0.20%	2,425
2026-08-03	2.40	2.49	2.40	2.49	+2.05%	13,415
2026-07-31	2.40	2.49	2.40	2.44	+0.00%	13,300
2026-07-30	2.41	2.45	2.40	2.44	+0.83%	7,780
2026-07-29	2.38	2.44	2.38	2.42	+0.21%	11,227
2026-07-28	2.42	2.42	2.38	2.42	+0.21%	3,170
2026-07-27	2.36	2.41	2.35	2.41	+0.42%	11,313
2026-07-24	2.35	2.42	2.35	2.40	+2.13%	20,105
2026-07-23	2.37	2.38	2.35	2.35	-0.84%	5,283
2026-07-22	2.39	2.40	2.35	2.37	+0.64%	15,454
2026-07-21	2.36	2.40	2.35	2.35	-0.21%	6,792
2026-07-20	2.36	2.40	2.34	2.36	+0.00%	11,446
2026-07-17	2.40	2.40	2.35	2.36	-2.28%	5,139
2026-07-16	2.37	2.42	2.37	2.42	-0.62%	2,153
2026-07-15	2.38	2.43	2.35	2.43	+1.67%	37,385
2026-07-14	2.38	2.42	2.35	2.39	-1.65%	18,906
2026-07-13	2.45	2.45	2.35	2.43	-0.41%	15,799
2026-07-10	2.46	2.46	2.38	2.44	+1.46%	14,528
2026-07-09	2.44	2.46	2.40	2.40	-1.64%	16,721
2026-07-08	2.48	2.48	2.41	2.44	-1.81%	13,399
2026-07-07	2.52	2.52	2.46	2.49	-0.99%	13,822
2026-07-06	2.45	2.52	2.45	2.52	+1.00%	18,762
2026-07-03	2.47	2.52	2.45	2.49	+0.00%	38,149
2026-07-02	2.50	2.56	2.48	2.49	-3.30%	30,750
2026-07-01	2.56	2.58	2.50	2.58	+3.41%	13,287
2026-06-30	2.59	2.65	2.49	2.49	-4.05%	9,184
2026-06-29	2.53	2.70	2.53	2.60	-2.08%	5,231
2026-06-26	2.72	2.72	2.63	2.65	-0.75%	2,406
2026-06-25	2.60	2.71	2.60	2.67	+0.00%	22,099
2026-06-24	2.63	2.67	2.45	2.67	+1.91%	23,670
2026-06-23	2.66	2.66	2.58	2.62	+0.19%	2,077
2026-06-22	2.73	2.73	2.60	2.62	-1.32%	9,639
2026-06-19	2.64	2.68	2.57	2.65	+3.52%	5,367
2026-06-18	2.62	2.64	2.55	2.56	-1.16%	5,939
2026-06-17	2.59	2.59	2.54	2.59	+2.17%	3,667
2026-06-16	2.50	2.61	2.50	2.54	+3.68%	23,374
2026-06-15	2.46	2.52	2.44	2.44	+1.03%	15,203
2026-06-12	2.39	2.45	2.30	2.42	-2.42%	71,558
2026-06-11	2.47	2.48	2.47	2.48	+0.00%	67
2026-06-10	2.35	2.49	2.35	2.48	+2.48%	5,290
2026-06-09	2.42	2.44	2.38	2.42	+0.62%	1,176
2026-06-08	2.40	2.40	2.36	2.40	-0.82%	22,384
2026-06-05	2.38	2.44	2.38	2.42	+0.62%	7,094
2026-06-04	2.40	2.43	2.31	2.41	-0.41%	24,129
2026-06-03	2.44	2.45	2.42	2.42	+0.00%	301
2026-06-02	2.50	2.50	2.36	2.42	-2.62%	24,427
2026-06-01	2.55	2.57	2.43	2.48	-0.40%	16,129
2026-05-29	2.52	2.56	2.47	2.50	-2.54%	3,323
2026-05-28	2.56	2.56	2.50	2.56	+1.19%	4,226
2026-05-27	2.52	2.53	2.50	2.53	+0.80%	4,211
2026-05-26	2.50	2.53	2.50	2.51	+1.83%	1,070
2026-05-25	2.52	2.57	2.39	2.46	-1.40%	47,370
2026-05-22	2.54	2.54	2.49	2.50	+0.40%	3,219
2026-05-21	2.42	2.49	2.42	2.49	+1.84%	26,278
2026-05-20	2.43	2.46	2.41	2.44	+0.82%	11,188
2026-05-19	2.45	2.46	2.42	2.42	-1.82%	4,126
2026-05-18	2.45	2.47	2.40	2.47	+1.44%	6,372
2026-05-15	2.48	2.48	2.40	2.44	+1.04%	11,016
2026-05-14	2.35	2.42	2.35	2.41	+2.99%	19,563
2026-05-13	2.31	2.37	2.31	2.34	+1.08%	22,533
2026-05-12	2.38	2.40	2.31	2.31	-4.14%	81,596
2026-05-11	2.51	2.51	2.42	2.42	-3.40%	72,488
2026-05-08	2.63	2.69	2.46	2.50	-6.02%	117,630
2026-05-07	2.76	2.76	2.64	2.66	-1.48%	14,993
2026-05-06	2.62	2.73	2.61	2.70	+3.45%	31,144
2026-05-05	2.60	2.62	2.58	2.61	-0.95%	16,628
2026-05-04	2.69	2.69	2.60	2.63	-0.38%	43,615
2026-04-30	2.69	2.69	2.62	2.65	-0.75%	19,131
2026-04-29	2.69	2.69	2.64	2.67	-0.56%	30,283
2026-04-28	2.75	2.75	2.68	2.68	-2.01%	25,420
2026-04-27	2.77	2.79	2.73	2.73	-0.18%	9,566
2026-04-24	2.75	2.76	2.72	2.74	-0.36%	5,732
2026-04-23	2.75	2.77	2.72	2.75	-2.14%	5,293
2026-04-22	2.77	2.83	2.74	2.81	+1.08%	7,745
2026-04-21	2.74	2.92	2.67	2.78	+3.15%	37,560
2026-04-20	2.70	2.71	2.67	2.69	-0.74%	17,068
2026-04-17	2.68	2.73	2.65	2.71	+0.56%	13,174
2026-04-16	2.68	2.71	2.68	2.70	+0.75%	12,376
2026-04-15	2.72	2.72	2.65	2.68	-0.74%	7,041
2026-04-14	2.69	2.73	2.68	2.70	-0.18%	13,497
2026-04-13	2.73	2.74	2.66	2.71	-2.52%	28,347
2026-04-10	2.73	2.79	2.73	2.77	+0.36%	19,872
2026-04-09	2.89	2.89	2.73	2.77	-3.15%	37,416
2026-04-08	2.73	2.92	2.71	2.85	+7.74%	60,696
2026-04-07	2.73	2.73	2.64	2.65	-0.56%	13,323
2026-04-02	2.73	2.78	2.65	2.67	-1.84%	16,536
2026-04-01	2.75	2.75	2.68	2.71	+0.74%	9,725
2026-03-31	2.75	2.75	2.65	2.69	-0.92%	4,300
2026-03-30	2.69	2.79	2.67	2.72	+2.26%	27,338
2026-03-27	2.79	2.80	2.65	2.66	-0.56%	12,506
2026-03-26	2.69	2.76	2.67	2.67	-3.08%	7,640
2026-03-25	2.66	2.76	2.66	2.76	+2.03%	10,064
2026-03-24	2.71	2.71	2.64	2.71	+1.31%	2,596
2026-03-23	2.69	2.71	2.60	2.67	+0.19%	28,964
2026-03-20	2.65	2.67	2.65	2.67	-0.37%	7,754
2026-03-19	2.70	2.71	2.67	2.67	-1.29%	6,401
2026-03-18	2.74	2.75	2.68	2.71	+0.37%	24,813
2026-03-17	2.77	2.77	2.70	2.70	+0.93%	2,316
2026-03-16	2.69	2.75	2.67	2.67	-0.37%	10,475
2026-03-13	2.78	2.78	2.69	2.69	-2.36%	19,354
2026-03-12	2.75	2.76	2.70	2.75	-0.90%	26,391
2026-03-11	2.81	2.85	2.75	2.77	-2.29%	18,470
2026-03-10	2.88	2.88	2.79	2.84	+0.00%	19,820
2026-03-09	2.80	2.85	2.73	2.84	+1.07%	40,097
2026-03-06	2.85	2.85	2.76	2.81	+0.72%	30,875
2026-03-05	2.86	2.86	2.79	2.79	-3.79%	53,256
2026-03-04	2.82	2.90	2.81	2.90	+0.87%	33,254
2026-03-03	3.00	3.04	2.81	2.88	-1.37%	244,333
2026-03-02	2.95	3.02	2.85	2.92	-4.27%	81,970
2026-02-27	3.08	3.15	2.95	3.04	-3.03%	65,164
2026-02-26	3.14	3.14	3.08	3.14	+1.13%	926
2026-02-25	3.08	3.15	3.08	3.10	-0.16%	12,920
2026-02-24	3.08	3.11	3.04	3.11	+0.65%	39,973
2026-02-23	3.19	3.19	3.09	3.09	-1.12%	7,830
2026-02-20	3.07	3.13	3.06	3.13	+1.63%	38,473
2026-02-19	3.13	3.15	3.05	3.08	-1.60%	49,633
2026-02-18	3.15	3.17	3.05	3.13	+0.00%	72,925
2026-02-17	3.14	3.14	3.06	3.13	-0.79%	73,453
2026-02-16	3.17	3.20	3.13	3.15	-1.25%	54,581
2026-02-13	3.20	3.20	3.14	3.19	+0.63%	40,468
2026-02-12	3.19	3.19	3.13	3.17	+0.48%	54,152
2026-02-11	3.19	3.19	3.13	3.15	-0.94%	22,349
2026-02-10	3.21	3.25	3.14	3.19	-2.60%	102,224
2026-02-09	3.26	3.29	3.16	3.27	+2.19%	52,447
2026-02-06	3.25	3.25	3.17	3.20	-1.69%	23,375
2026-02-05	3.25	3.27	3.21	3.25	+0.00%	70,175
2026-02-04	3.21	3.27	3.21	3.25	+0.62%	53,609
2026-02-03	3.30	3.30	3.21	3.23	-2.71%	152,593
2026-02-02	3.29	3.33	3.21	3.33	+0.76%	165,193
2026-01-30	3.26	3.31	3.23	3.30	+1.07%	42,903
2026-01-29	3.30	3.30	3.19	3.27	+1.56%	170,971
2026-01-28	3.21	3.26	3.17	3.21	-0.77%	41,964
2026-01-27	3.21	3.24	3.20	3.24	-0.46%	21,624
2026-01-26	3.27	3.30	3.20	3.25	-0.46%	39,372
2026-01-23	3.24	3.33	3.24	3.27	-0.91%	75,234
2026-01-22	3.33	3.36	3.27	3.30	-1.79%	67,861
2026-01-21	3.30	3.36	3.21	3.36	+1.97%	113,977
2026-01-20	3.30	3.36	3.23	3.29	-0.30%	169,939
2026-01-19	3.40	3.40	3.31	3.31	-2.51%	13,507
2026-01-16	3.46	3.46	3.32	3.39	-2.59%	44,843
2026-01-15	3.38	3.48	3.37	3.48	+2.96%	27,567
2026-01-14	3.39	3.40	3.35	3.38	-0.15%	16,182
2026-01-13	3.40	3.41	3.33	3.38	+1.65%	17,119
2026-01-12	3.32	3.45	3.32	3.33	-1.77%	36,228
2026-01-09	3.20	3.45	3.20	3.39	+4.95%	59,700
2026-01-08	3.26	3.40	3.23	3.23	+0.94%	43,615
2026-01-07	3.19	3.26	3.18	3.20	+0.47%	2,875
2026-01-06	3.15	3.22	3.15	3.19	-0.47%	1,112
2026-01-05	3.23	3.24	3.20	3.20	-0.62%	4,941
2026-01-02	3.15	3.22	3.15	3.22	+3.21%	9,210
2025-12-31	3.12	3.12	3.10	3.12	-0.95%	650
2025-12-30	3.19	3.19	3.08	3.15	+0.80%	16,468
2025-12-29	3.22	3.22	3.08	3.13	-1.57%	11,111
2025-12-24	3.15	3.19	3.15	3.17	+0.95%	1,800
2025-12-23	3.20	3.20	3.13	3.15	-2.78%	16,031
2025-12-22	3.24	3.25	3.12	3.23	+3.35%	9,473
2025-12-19	3.27	3.29	3.12	3.13	-3.25%	8,436
2025-12-18	3.26	3.26	3.15	3.23	-1.07%	12,810
2025-12-17	3.37	3.37	3.26	3.27	-0.91%	27,603
2025-12-16	3.34	3.34	3.24	3.30	-2.37%	34,179
2025-12-15	3.23	3.38	3.23	3.38	+3.05%	4,590
2025-12-12	3.38	3.40	3.28	3.28	-3.39%	3,961
2025-12-11	3.29	3.40	3.27	3.40	+3.51%	8,336
2025-12-10	3.35	3.39	3.28	3.28	+0.00%	7,413
2025-12-09	3.29	3.31	3.28	3.28	-0.30%	10,321
2025-12-08	3.31	3.39	3.29	3.29	-3.52%	14,515
2025-12-05	3.40	3.41	3.33	3.41	+1.79%	4,016
2025-12-04	3.29	3.46	3.29	3.35	-1.62%	9,348
2025-12-03	3.39	3.41	3.29	3.40	+1.79%	8,041
2025-12-02	3.39	3.39	3.35	3.35	-1.04%	11,544
2025-12-01	3.34	3.39	3.32	3.38	+1.05%	7,290
2025-11-28	3.38	3.38	3.30	3.35	-0.45%	2,964
2025-11-27	3.29	3.36	3.27	3.36	+2.28%	10,604
2025-11-26	3.25	3.29	3.23	3.29	+2.02%	7,982
2025-11-25	3.17	3.26	3.17	3.22	+1.74%	16,531
2025-11-24	3.04	3.17	3.02	3.17	+3.94%	13,608
2025-11-21	3.06	3.06	2.95	3.04	+1.16%	7,406
2025-11-20	3.04	3.05	3.00	3.01	-0.33%	4,566
2025-11-19	3.00	3.22	3.00	3.02	+0.83%	31,861
2025-11-18	3.04	3.04	2.97	3.00	-2.76%	28,411
2025-11-17	3.22	3.28	3.02	3.08	-5.95%	47,943
2025-11-14	3.42	3.42	3.18	3.27	-3.82%	72,082
2025-11-13	3.47	3.47	3.40	3.40	-1.30%	4,159
2025-11-12	3.46	3.46	3.42	3.45	+0.88%	1,837
2025-11-11	3.42	3.42	3.40	3.42	-0.15%	565
2025-11-10	3.48	3.48	3.39	3.42	+1.18%	1,160
2025-11-07	3.49	3.49	3.38	3.38	-2.73%	4,343
2025-11-06	3.40	3.50	3.40	3.48	+2.96%	8,795
2025-11-05	3.50	3.50	3.36	3.38	-0.59%	930
2025-11-04	3.46	3.55	3.36	3.40	-2.58%	15,621
2025-11-03	3.50	3.58	3.46	3.49	-0.85%	14,113
2025-10-31	3.54	3.56	3.52	3.52	-2.22%	6,261
2025-10-30	3.51	3.61	3.51	3.60	+1.41%	5,486
2025-10-29	3.61	3.63	3.52	3.55	+0.28%	6,043
2025-10-28	3.58	3.65	3.53	3.54	-2.48%	19,070
2025-10-27	3.65	3.65	3.59	3.63	+0.97%	9,576
2025-10-24	3.75	3.75	3.56	3.60	+0.98%	47,335

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

Rentabilidad estacional

Mejor mes histórico: Oct (+4.45%). Peor mes: Dic (-7.69%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.17%
Feb-3.90%
Mar-4.98%
Abr-1.89%
May-4.50%
Jun-0.69%
Jul-7.40%
Ago+0.29%
Sep-5.55%
Oct+4.45%
Nov-4.15%
Dic-7.69%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de AmRest Holdings SE (EAT.MC)?

2.21 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de EAT.MC?

Máximo de 3.75 y mínimo de 2.17 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de AmRest Holdings SE?

Históricamente, el mes más fuerte de EAT.MC ha sido Oct (media +4.45%) y el más débil Dic (media -7.69%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.