AMG Advanced Metallurgical Group NV (AMGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-09-2024	68.113	-0,43%	16,29	16,08	16,47	16,24
17-09-2024	397.600	6,74%	15,35	15,35	16,43	16,31
16-09-2024	303.955	4,37%	14,59	14,57	15,73	15,28
13-09-2024	147.159	1,95%	14,46	14,41	14,78	14,64
12-09-2024	254.054	5,05%	13,95	13,95	14,45	14,36
11-09-2024	196.901	3,80%	13,54	13,54	14,08	13,67
10-09-2024	165.201	-3,80%	13,56	13,16	13,72	13,17
09-09-2024	167.688	2,55%	13,51	13,28	13,82	13,69
06-09-2024	228.668	-5,05%	14,03	13,35	14,11	13,35
05-09-2024	115.221	-0,35%	13,99	13,84	14,33	14,06
04-09-2024	172.385	-0,14%	13,85	13,66	14,18	14,11
03-09-2024	311.145	-4,07%	14,70	14,09	14,72	14,13
02-09-2024	143.403	-1,54%	14,90	14,51	14,90	14,73
30-08-2024	147.217	-1,51%	15,29	14,93	15,30	14,96
29-08-2024	167.674	0,80%	15,04	14,95	15,22	15,19
28-08-2024	138.787	-0,92%	15,29	15,03	15,38	15,07
27-08-2024	157.671	-0,72%	15,39	15,21	15,69	15,21
26-08-2024	96.935	0,00%	15,30	15,12	15,46	15,32
23-08-2024	225.325	2,00%	15,10	14,93	15,40	15,32
22-08-2024	147.424	-2,78%	15,43	15,01	15,45	15,02
21-08-2024	150.876	2,79%	15,16	15,03	15,45	15,45
20-08-2024	168.899	-1,18%	15,28	14,95	15,32	15,03
19-08-2024	127.191	1,20%	15,08	15,08	15,37	15,21
16-08-2024	128.425	-2,21%	15,37	15,03	15,53	15,03
15-08-2024	373.084	7,26%	14,62	14,39	15,37	15,37
14-08-2024	281.208	1,99%	14,25	14,25	14,74	14,33
13-08-2024	314.801	-3,04%	14,50	14,05	14,58	14,05
12-08-2024	311.534	-4,36%	15,03	14,49	15,38	14,49
09-08-2024	209.325	-0,53%	15,46	14,92	15,57	15,15
08-08-2024	198.522	-0,85%	15,17	14,68	15,25	15,23
07-08-2024	177.511	3,02%	15,12	14,91	15,46	15,36
06-08-2024	138.685	0,47%	15,28	14,91	15,41	14,91
05-08-2024	275.276	-3,51%	14,99	14,41	15,00	14,84
02-08-2024	287.228	-4,94%	16,15	15,57	16,46	15,58
01-08-2024	577.650	4,73%	16,52	16,26	17,31	16,39
31-07-2024	142.090	1,62%	15,50	15,50	15,87	15,65
30-07-2024	107.186	1,25%	15,15	15,11	15,46	15,40
29-07-2024	133.274	0,73%	15,22	15,10	15,40	15,21
26-07-2024	89.450	0,20%	15,06	15,01	15,27	15,10
25-07-2024	246.240	0,07%	14,82	14,42	15,14	15,07
24-07-2024	116.859	-1,18%	15,18	15,06	15,49	15,06
23-07-2024	130.986	-0,33%	15,23	14,98	15,37	15,24
22-07-2024	101.913	1,93%	15,10	15,05	15,49	15,29
19-07-2024	186.293	-4,82%	15,57	15,00	15,60	15,00
18-07-2024	93.089	0,32%	15,70	15,51	15,84	15,76
17-07-2024	156.252	0,13%	15,58	15,53	15,82	15,71
16-07-2024	150.794	-2,67%	15,98	15,55	15,98	15,69
15-07-2024	293.827	-1,65%	16,16	15,77	16,23	16,12
12-07-2024	240.144	-0,67%	16,52	16,03	16,54	16,39
11-07-2024	128.959	1,54%	16,27	16,03	16,60	16,50
10-07-2024	108.025	0,62%	16,18	16,02	16,33	16,25
09-07-2024	151.718	-2,00%	16,48	16,15	16,66	16,15
08-07-2024	180.120	-1,67%	16,60	16,34	17,00	16,48
05-07-2024	296.066	2,07%	16,44	16,44	17,12	16,76
04-07-2024	161.023	2,05%	16,24	16,08	16,42	16,42
03-07-2024	395.599	3,81%	15,85	15,75	16,17	16,09
02-07-2024	125.608	-2,52%	15,70	15,47	15,86	15,50
01-07-2024	211.722	3,11%	15,64	15,63	16,26	15,90
28-06-2024	153.449	0,52%	15,39	15,37	15,67	15,42
27-06-2024	132.069	-3,28%	15,83	15,34	15,86	15,34
26-06-2024	353.048	-2,40%	16,31	15,43	16,31	15,86
25-06-2024	173.012	-1,63%	16,40	16,07	16,43	16,25
24-06-2024	183.360	2,17%	16,06	16,04	16,60	16,52
21-06-2024	279.760	-1,82%	16,42	16,14	16,48	16,17
20-06-2024	270.615	2,49%	16,19	16,19	16,75	16,47
19-06-2024	269.484	-0,86%	16,31	16,04	16,41	16,07
18-06-2024	488.771	-3,11%	16,76	15,91	16,90	16,21
17-06-2024	245.852	-1,65%	17,00	16,63	17,19	16,73
14-06-2024	303.992	-3,08%	17,53	16,85	17,79	17,01
13-06-2024	321.981	-5,39%	18,25	17,55	18,35	17,55
12-06-2024	229.680	1,87%	18,21	18,03	18,64	18,55
11-06-2024	421.019	-3,04%	18,50	18,06	18,57	18,21
10-06-2024	249.562	-1,05%	18,98	18,64	19,23	18,78
07-06-2024	263.700	-1,09%	19,19	18,72	19,20	18,98
06-06-2024	177.282	-1,29%	19,40	19,05	19,52	19,19
05-06-2024	177.345	-0,36%	19,51	19,38	19,72	19,44
04-06-2024	266.029	-2,40%	19,90	19,44	19,97	19,51
03-06-2024	290.286	-2,49%	20,50	19,90	20,86	19,99
31-05-2024	163.140	-0,58%	20,62	20,30	20,72	20,50
30-05-2024	137.743	0,00%	20,10	19,90	20,94	20,62
29-05-2024	172.852	-4,00%	21,36	20,62	21,38	20,62
28-05-2024	84.941	0,09%	21,46	21,40	21,82	21,48
27-05-2024	95.218	2,78%	21,06	20,96	21,46	21,46
24-05-2024	204.015	-0,86%	20,94	20,60	20,94	20,88
23-05-2024	156.263	-1,13%	21,20	21,00	21,44	21,06
22-05-2024	159.803	-0,93%	21,40	21,12	21,56	21,30
21-05-2024	462.986	-5,70%	22,66	21,50	22,66	21,50
20-05-2024	135.199	1,06%	22,78	22,76	23,14	22,80
17-05-2024	332.077	1,17%	22,38	22,36	22,88	22,56
16-05-2024	140.039	-1,50%	22,60	22,24	22,66	22,30
15-05-2024	300.221	-3,25%	23,40	22,64	23,80	22,64
14-05-2024	371.078	2,01%	22,94	22,76	23,64	23,40
13-05-2024	222.059	0,35%	23,36	22,44	23,36	22,94
10-05-2024	321.199	1,42%	22,70	22,64	23,76	22,86
09-05-2024	293.056	-2,40%	23,28	22,42	23,82	22,74
08-05-2024	476.759	0,95%	22,30	21,72	24,16	23,30
07-05-2024	207.792	1,76%	22,90	22,68	23,32	23,08
06-05-2024	100.735	0,00%	22,76	22,58	23,00	22,68
03-05-2024	168.706	-3,16%	23,46	22,60	23,48	22,68
02-05-2024	239.094	5,88%	22,20	22,20	23,74	23,42