Ambra SA (AMB)

AMB
🏛️ Polonia →
19.74
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 19.70 19.70 19.20 19.66 1.6K
09:05 19.60 19.60 19.20 19.20 0.2K
09:10 19.02 19.16 19.02 19.16 0.6K
09:15 19.16 19.16 19.16 19.16 0.0K
09:20 19.16 19.24 19.16 19.24 0.0K
09:25 19.18 19.18 19.18 19.18 0.0K
09:30 19.30 19.30 19.00 19.00 0.5K
09:35 19.28 19.28 19.20 19.20 0.0K
09:40 19.28 19.28 19.28 19.28 0.0K
09:45 19.30 19.30 19.30 19.30 0.5K
09:50 19.30 19.30 19.00 19.00 1.5K
09:55 19.00 19.00 19.00 19.00 0.0K
10:00 19.00 19.00 19.00 19.00 0.0K
10:05 19.00 19.00 19.00 19.00 0.1K
10:10 19.10 19.10 19.10 19.10 0.0K
10:15 19.00 19.10 19.00 19.10 1.1K
10:20 19.10 19.12 18.98 19.12 0.3K
10:25 19.08 19.08 18.90 18.90 0.3K
10:35 18.92 18.92 18.92 18.92 0.0K
10:40 18.98 18.98 18.98 18.98 0.0K
10:45 18.98 18.98 18.98 18.98 0.0K
10:55 19.04 19.04 18.92 18.92 0.6K
11:00 18.98 19.06 18.98 19.06 0.1K
11:05 19.14 19.14 19.14 19.14 0.1K
11:10 19.00 19.00 19.00 19.00 0.0K
11:15 19.14 19.14 19.14 19.14 0.0K
11:20 19.14 19.14 19.14 19.14 0.1K
11:25 19.14 19.14 19.14 19.14 0.0K
11:45 19.00 19.00 19.00 19.00 0.5K
12:00 19.12 19.12 19.12 19.12 0.2K
12:05 19.12 19.12 19.12 19.12 0.0K
12:10 19.00 19.00 18.98 19.00 0.1K
12:15 19.10 19.12 19.10 19.12 0.1K
12:20 19.12 19.12 19.02 19.02 0.1K
12:25 19.02 19.02 19.02 19.02 0.1K
12:30 19.10 19.10 19.10 19.10 0.0K
12:35 19.10 19.10 19.10 19.10 0.0K
12:40 19.10 19.10 19.10 19.10 0.0K
12:55 19.12 19.12 19.12 19.12 0.1K
13:00 19.12 19.12 19.12 19.12 0.1K
13:05 19.12 19.12 19.12 19.12 0.1K
13:15 19.30 19.30 19.30 19.30 0.1K
13:20 19.02 19.02 19.02 19.02 0.0K
13:25 19.20 19.30 19.20 19.30 0.0K
13:30 19.40 19.48 19.40 19.48 0.0K
13:35 19.38 19.40 19.38 19.38 0.2K
13:40 19.36 19.36 19.36 19.36 0.0K
14:00 19.00 19.00 19.00 19.00 1.0K
14:05 19.00 19.00 19.00 19.00 0.4K
14:15 19.36 19.36 19.36 19.36 0.2K
14:20 19.06 19.06 19.06 19.06 0.1K
14:25 19.34 19.34 19.04 19.04 0.4K
14:30 19.18 19.20 19.18 19.20 0.1K
14:35 19.20 19.20 19.20 19.20 0.0K
14:40 19.26 19.30 19.26 19.30 0.0K
14:45 19.20 19.30 19.20 19.30 0.2K
14:50 18.80 19.70 18.80 19.24 5.9K
14:55 19.24 19.24 19.24 19.24 0.2K
15:00 19.24 19.36 19.24 19.36 0.0K
15:05 19.24 19.50 19.24 19.40 0.2K
15:10 19.36 19.38 19.36 19.36 0.1K
15:15 19.36 19.36 19.36 19.36 0.1K
15:20 19.26 19.38 19.26 19.38 0.1K
15:25 19.38 19.38 19.26 19.26 0.0K
15:30 19.24 19.24 19.24 19.24 0.0K
15:35 19.18 19.38 19.18 19.38 0.0K
15:40 19.46 19.52 19.44 19.52 0.2K
15:45 19.26 19.26 19.22 19.22 0.0K
15:50 19.22 19.22 19.22 19.22 0.0K
16:00 19.46 19.46 19.46 19.46 0.0K
16:05 19.40 19.42 19.40 19.42 0.0K
16:10 19.26 19.26 19.26 19.26 0.0K
16:20 19.50 19.52 19.50 19.50 0.2K
16:25 19.52 19.52 19.10 19.36 0.3K
16:30 19.38 19.38 19.16 19.16 0.0K
16:35 19.42 19.44 19.16 19.16 0.0K
16:40 19.30 19.46 19.14 19.14 0.1K
16:45 19.16 19.52 19.16 19.16 0.5K
17:00 19.32 19.32 19.32 19.32 0.1K
17:05 19.32 19.32 19.32 19.32 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-07 19.80 19.80 19.58 19.74 0.0M
2025-10-06 19.90 19.90 19.62 19.74 0.0M
2025-10-03 19.88 19.88 19.50 19.62 0.0M
2025-10-02 19.32 19.90 19.32 19.68 0.0M
2025-10-01 19.64 19.70 18.80 19.32 0.0M
2025-09-30 19.00 19.00 18.82 18.98 0.0M
2025-09-29 19.00 19.00 18.92 18.98 0.0M
2025-09-26 19.00 19.08 18.84 18.98 0.0M
2025-09-25 18.90 18.98 18.80 18.96 0.0M
2025-09-24 18.94 19.00 18.86 18.86 0.0M
2025-09-23 18.96 19.00 18.90 18.94 0.0M
2025-09-22 19.00 19.00 18.90 18.92 0.0M
2025-09-19 19.00 19.08 18.92 19.00 0.0M
2025-09-18 19.00 19.06 18.92 18.92 0.0M
2025-09-17 19.30 19.42 18.90 18.98 0.0M
2025-09-16 19.80 19.84 19.28 19.30 0.0M
2025-09-15 19.50 19.80 19.32 19.80 0.0M
2025-09-12 19.60 19.68 19.46 19.48 0.0M
2025-09-11 19.34 19.70 19.34 19.50 0.0M
2025-09-10 19.44 19.50 19.30 19.34 0.0M
2025-09-09 19.60 19.60 19.30 19.50 0.0M
2025-09-08 19.72 19.78 19.52 19.60 0.0M
2025-09-05 19.80 19.80 19.50 19.70 0.0M
2025-09-04 19.80 19.80 19.64 19.80 0.0M
2025-09-03 19.72 19.80 19.68 19.70 0.0M
2025-09-02 19.90 19.98 19.70 19.72 0.0M
2025-09-01 19.98 19.98 19.64 19.80 0.0M
2025-08-29 20.00 20.05 19.80 20.00 0.0M
2025-08-28 19.90 20.10 19.76 20.00 0.0M
2025-08-27 19.84 20.00 19.80 19.90 0.0M
2025-08-26 20.00 20.05 19.78 19.96 0.0M
2025-08-25 20.00 20.00 19.62 20.00 0.0M
2025-08-22 19.98 20.20 19.80 20.00 0.0M
2025-08-21 20.00 20.15 19.98 20.00 0.0M
2025-08-20 20.00 20.25 19.92 20.00 0.0M
2025-08-19 20.20 20.40 19.90 20.25 0.0M
2025-08-18 20.40 20.40 20.10 20.35 0.0M
2025-08-14 20.90 20.90 20.25 20.40 0.0M
2025-08-13 20.85 21.00 20.55 20.90 0.0M
2025-08-12 20.95 21.00 20.70 20.85 0.0M
2025-08-11 21.00 21.00 20.75 20.95 0.0M
2025-08-08 21.00 21.00 20.85 21.00 0.0M
2025-08-07 21.00 21.20 20.85 20.95 0.0M
2025-08-06 21.10 21.10 20.80 21.00 0.0M
2025-08-05 21.00 21.00 20.80 20.90 0.0M
2025-08-04 21.35 21.35 20.80 20.95 0.0M
2025-08-01 20.95 21.10 20.80 21.00 0.0M
2025-07-31 21.00 21.35 20.95 20.95 0.0M
2025-07-30 21.15 21.15 20.75 21.00 0.0M
2025-07-29 21.70 21.70 21.00 21.25 0.0M
2025-07-28 21.95 21.95 21.50 21.70 0.0M
2025-07-25 21.80 22.00 21.70 21.75 0.0M
2025-07-24 22.05 22.10 21.75 21.80 0.0M
2025-07-23 21.90 22.15 21.75 21.85 0.0M
2025-07-22 22.00 22.00 21.65 21.85 0.0M
2025-07-21 21.90 22.15 21.80 22.00 0.0M
2025-07-18 22.15 22.15 21.70 21.80 0.0M
2025-07-17 22.20 22.25 21.85 21.95 0.0M
2025-07-16 22.00 22.25 21.70 22.20 0.0M
2025-07-15 21.95 22.15 21.25 22.15 0.0M
2025-07-14 21.50 22.20 21.30 22.15 0.0M
2025-07-11 21.55 21.65 21.40 21.50 0.0M
2025-07-10 21.50 21.55 21.40 21.50 0.0M
2025-07-09 21.25 21.45 21.20 21.30 0.0M
2025-07-08 21.45 21.45 21.20 21.20 0.0M
2025-07-07 21.50 21.55 21.15 21.40 0.0M
2025-07-04 21.25 21.45 21.10 21.45 0.0M
2025-07-03 21.10 21.30 21.00 21.30 0.0M
2025-07-02 21.05 21.25 21.00 21.25 0.0M
2025-07-01 21.25 21.30 20.90 21.05 0.0M
2025-06-30 21.05 21.40 21.00 21.05 0.0M
2025-06-27 21.00 21.30 20.95 21.00 0.0M
2025-06-26 21.00 21.20 21.00 21.10 0.0M
2025-06-25 21.15 21.40 21.00 21.05 0.0M
2025-06-24 21.20 21.25 21.00 21.10 0.0M
2025-06-23 21.40 21.40 21.00 21.00 0.0M
2025-06-20 21.10 21.40 21.00 21.40 0.0M
2025-06-18 20.95 21.10 20.60 21.00 0.0M
2025-06-17 21.00 21.10 20.25 20.70 0.0M
2025-06-16 20.90 21.10 20.85 21.00 0.0M
2025-06-13 21.00 21.15 20.90 21.05 0.0M
2025-06-12 21.15 21.20 21.00 21.15 0.0M
2025-06-11 21.15 21.20 21.00 21.05 0.0M
2025-06-10 21.10 21.15 20.80 21.15 0.0M
2025-06-09 21.15 21.15 20.85 21.10 0.0M
2025-06-06 21.20 21.20 20.80 21.20 0.0M
2025-06-05 21.35 21.35 20.90 21.00 0.0M
2025-06-04 21.10 21.50 21.10 21.35 0.0M
2025-06-03 21.55 21.65 21.20 21.20 0.0M
2025-06-02 21.30 21.75 21.15 21.55 0.0M
2025-05-30 20.90 21.30 20.65 21.30 0.0M
2025-05-29 20.90 21.15 20.80 20.80 0.0M
2025-05-28 20.95 21.15 20.85 20.90 0.0M
2025-05-27 21.00 21.20 20.90 20.95 0.0M
2025-05-26 21.20 21.25 20.90 21.05 0.0M
2025-05-23 21.10 21.20 20.90 21.20 0.0M
2025-05-22 21.15 21.20 21.00 21.10 0.0M
2025-05-21 21.15 21.25 21.00 21.15 0.0M
2025-05-20 21.25 21.25 21.00 21.05 0.0M
2025-05-19 21.25 21.25 21.05 21.10 0.0M
2025-05-16 21.10 21.25 21.05 21.20 0.0M
2025-05-15 21.35 21.40 21.10 21.10 0.0M
2025-05-14 21.20 21.40 21.05 21.35 0.0M
2025-05-13 21.20 21.40 21.10 21.15 0.0M
2025-05-12 21.20 21.40 21.10 21.20 0.0M
2025-05-09 21.05 21.50 20.90 21.10 0.0M
2025-05-08 21.30 21.40 20.80 21.30 0.0M
2025-05-07 21.70 21.80 21.45 21.75 0.0M
2025-05-06 21.70 21.75 21.45 21.50 0.0M
2025-05-05 21.45 21.90 21.40 21.70 0.0M
2025-05-02 21.35 21.50 21.25 21.45 0.0M
2025-04-30 21.35 21.45 21.10 21.35 0.0M
2025-04-29 21.40 21.40 21.20 21.35 0.0M
2025-04-28 21.30 21.45 21.20 21.40 0.0M
2025-04-25 21.55 21.55 21.15 21.20 0.0M
2025-04-24 21.50 21.50 21.20 21.50 0.0M
2025-04-23 21.50 21.55 21.15 21.50 0.0M
2025-04-22 21.50 21.70 21.30 21.45 0.0M
2025-04-17 21.55 21.75 21.40 21.60 0.0M
2025-04-16 21.25 21.70 21.25 21.45 0.0M
2025-04-15 21.50 21.60 21.10 21.25 0.0M
2025-04-14 21.50 21.60 21.45 21.50 0.0M
2025-04-11 21.45 21.50 21.00 21.50 0.0M
2025-04-10 21.65 21.90 21.20 21.45 0.0M
2025-04-09 21.45 21.55 20.20 21.20 0.0M
2025-04-08 20.95 21.60 20.95 21.45 0.0M
2025-04-07 21.10 21.60 20.00 21.00 0.0M
2025-04-04 21.40 21.55 20.70 21.20 0.0M
2025-04-03 21.55 21.60 21.10 21.40 0.0M
2025-04-02 21.60 21.65 21.35 21.50 0.0M
2025-04-01 21.60 21.75 21.40 21.60 0.0M
2025-03-31 21.65 21.75 21.40 21.60 0.0M
2025-03-28 21.50 21.65 21.35 21.50 0.0M
2025-03-27 21.40 21.50 21.35 21.50 0.0M
2025-03-26 21.40 21.65 21.35 21.40 0.0M
2025-03-25 21.50 21.70 21.20 21.40 0.0M
2025-03-24 21.80 21.80 21.25 21.35 0.0M
2025-03-21 21.65 21.85 21.30 21.30 0.0M
2025-03-20 21.70 21.95 21.45 21.50 0.0M
2025-03-19 21.95 21.95 21.60 21.90 0.0M
2025-03-18 22.15 22.45 21.70 21.95 0.0M
2025-03-17 22.45 22.75 21.75 21.95 0.0M
2025-03-14 22.90 22.90 22.40 22.40 0.0M
2025-03-13 23.15 23.20 22.45 22.70 0.0M
2025-03-12 22.90 23.20 22.75 23.15 0.0M
2025-03-11 22.30 22.80 22.30 22.70 0.0M
2025-03-10 22.55 22.80 21.70 22.00 0.0M
2025-03-07 22.80 23.00 22.45 22.70 0.0M
2025-03-06 23.15 23.20 22.50 22.75 0.0M
2025-03-05 22.85 23.30 22.50 23.15 0.0M
2025-03-04 22.90 23.30 22.60 22.85 0.0M
2025-03-03 23.10 23.40 22.80 22.95 0.0M
2025-02-28 22.80 23.40 22.80 23.10 0.0M
2025-02-27 23.40 23.80 22.75 22.95 0.0M
2025-02-26 23.20 23.70 23.10 23.45 0.0M
2025-02-25 23.65 23.65 23.00 23.30 0.0M
2025-02-24 23.80 23.90 23.40 23.60 0.0M
2025-02-21 23.30 23.80 23.00 23.80 0.0M
2025-02-20 23.00 23.60 22.60 23.30 0.0M
2025-02-19 23.20 23.70 22.60 22.60 0.0M
2025-02-18 23.55 23.70 22.50 22.60 0.0M
2025-02-17 23.40 23.60 23.35 23.55 0.0M
2025-02-14 23.65 23.80 23.20 23.40 0.0M
2025-02-13 23.40 23.45 23.10 23.45 0.0M
2025-02-12 23.20 23.50 23.20 23.30 0.0M
2025-02-11 23.00 23.30 22.80 23.20 0.0M
2025-02-10 22.70 22.90 22.55 22.90 0.0M
2025-02-07 22.60 22.85 22.45 22.65 0.0M
2025-02-06 22.65 22.90 22.50 22.60 0.0M
2025-02-05 22.80 22.90 22.55 22.70 0.0M
2025-02-04 22.70 22.85 22.50 22.60 0.0M
2025-02-03 22.50 22.80 22.10 22.65 0.0M
2025-01-31 22.85 22.90 22.45 22.75 0.0M
2025-01-30 22.45 22.85 22.40 22.85 0.0M
2025-01-29 22.70 22.95 22.40 22.45 0.0M
2025-01-28 22.50 22.70 22.30 22.70 0.0M
2025-01-27 22.55 22.75 22.30 22.60 0.0M
2025-01-24 22.50 23.00 22.50 22.75 0.0M
2025-01-23 22.80 23.00 22.70 22.80 0.0M
2025-01-22 22.65 22.95 22.65 22.80 0.0M
2025-01-21 23.10 23.30 22.00 22.65 0.0M
2025-01-20 23.30 23.30 22.80 23.10 0.0M
2025-01-17 23.00 23.30 22.80 23.25 0.0M
2025-01-16 23.00 23.45 22.85 22.85 0.0M
2025-01-15 22.85 23.00 22.85 22.85 0.0M
2025-01-14 23.75 23.85 22.80 22.85 0.0M
2025-01-13 24.10 24.10 23.45 23.50 0.0M
2025-01-10 24.20 24.20 23.50 24.05 0.0M
2025-01-09 24.60 24.90 23.60 24.15 0.0M
2025-01-08 24.45 24.75 23.95 24.35 0.0M
2025-01-07 23.70 24.75 23.60 24.00 0.0M
2025-01-03 23.70 24.00 23.30 23.70 0.0M
2025-01-02 22.30 24.50 22.20 23.60 0.0M