AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
136.848 |
-1,25%
|
30,36
|
29,80
|
30,50
|
30,08
|
| 10/09/2026 |
208.739 |
-2,68%
|
31,20
|
30,04
|
31,38
|
30,46
|
| 09/09/2026 |
98.992 |
-2,37%
|
32,10
|
31,30
|
32,24
|
31,30
|
| 08/09/2026 |
111.006 |
-1,84%
|
32,74
|
31,94
|
32,84
|
32,06
|
| 07/09/2026 |
181.538 |
3,55%
|
31,72
|
31,60
|
32,84
|
32,66
|
| 04/09/2026 |
101.345 |
-0,19%
|
31,50
|
31,32
|
31,74
|
31,54
|
| 03/09/2026 |
106.834 |
0,00%
|
31,50
|
31,32
|
32,12
|
31,60
|
| 02/09/2026 |
157.647 |
-0,75%
|
31,40
|
31,04
|
32,00
|
31,60
|
| 01/09/2026 |
148.654 |
-2,15%
|
32,78
|
31,38
|
33,06
|
31,84
|
| 31/08/2026 |
170.512 |
0,62%
|
32,08
|
32,06
|
32,98
|
32,54
|
| 28/08/2026 |
160.609 |
1,70%
|
32,00
|
32,00
|
32,72
|
32,34
|
| 27/08/2026 |
190.965 |
0,13%
|
31,78
|
31,46
|
32,14
|
31,80
|
| 26/08/2026 |
143.628 |
-1,55%
|
32,48
|
31,70
|
32,98
|
31,76
|
| 25/08/2026 |
126.593 |
1,96%
|
31,96
|
31,24
|
32,26
|
32,26
|
| 24/08/2026 |
178.429 |
-2,17%
|
32,34
|
31,52
|
32,80
|
31,64
|
| 21/08/2026 |
221.170 |
2,93%
|
31,88
|
31,78
|
32,74
|
32,34
|
| 20/08/2026 |
267.969 |
-3,68%
|
32,54
|
30,60
|
32,68
|
31,42
|
| 19/08/2026 |
175.566 |
-0,49%
|
32,82
|
32,26
|
33,10
|
32,62
|
| 18/08/2026 |
216.579 |
-4,88%
|
34,06
|
32,62
|
34,24
|
32,78
|
| 17/08/2026 |
242.570 |
0,17%
|
34,82
|
34,20
|
35,18
|
34,46
|
| 14/08/2026 |
244.074 |
2,20%
|
33,74
|
33,44
|
34,52
|
34,40
|
| 13/08/2026 |
185.274 |
-0,53%
|
33,60
|
33,16
|
33,66
|
33,66
|
| 12/08/2026 |
169.073 |
1,93%
|
33,60
|
33,50
|
34,30
|
33,84
|
| 11/08/2026 |
213.004 |
1,78%
|
32,68
|
32,68
|
33,74
|
33,20
|
| 10/08/2026 |
165.631 |
1,18%
|
32,40
|
32,26
|
33,04
|
32,62
|
| 07/08/2026 |
251.878 |
2,35%
|
31,54
|
31,22
|
32,76
|
32,24
|
| 06/08/2026 |
284.425 |
-0,25%
|
31,34
|
30,44
|
31,56
|
31,50
|
| 05/08/2026 |
409.181 |
6,04%
|
30,50
|
30,50
|
31,76
|
31,58
|
| 04/08/2026 |
297.740 |
3,33%
|
29,00
|
28,92
|
30,32
|
29,78
|
| 03/08/2026 |
339.865 |
-1,30%
|
29,12
|
28,54
|
29,58
|
28,82
|
| 31/07/2026 |
385.074 |
-0,27%
|
29,46
|
29,20
|
30,94
|
29,20
|
| 30/07/2026 |
737.084 |
9,59%
|
28,38
|
26,66
|
29,66
|
29,48
|
| 29/07/2026 |
471.689 |
-3,31%
|
27,78
|
26,86
|
27,88
|
26,90
|
| 28/07/2026 |
335.594 |
2,73%
|
27,00
|
26,78
|
27,84
|
27,82
|
| 27/07/2026 |
229.845 |
1,50%
|
27,18
|
26,56
|
27,24
|
27,08
|
| 24/07/2026 |
251.283 |
-0,37%
|
26,60
|
26,38
|
27,46
|
26,68
|
| 23/07/2026 |
221.053 |
-3,25%
|
27,66
|
26,56
|
27,66
|
26,78
|
| 22/07/2026 |
336.619 |
-2,19%
|
28,16
|
27,68
|
28,38
|
27,68
|
| 21/07/2026 |
386.517 |
1,36%
|
28,12
|
27,52
|
28,30
|
28,30
|
| 20/07/2026 |
389.269 |
-5,68%
|
29,56
|
27,84
|
29,70
|
27,92
|
| 17/07/2026 |
450.229 |
-3,96%
|
30,18
|
28,92
|
30,30
|
29,60
|
| 16/07/2026 |
298.038 |
-4,23%
|
32,20
|
30,44
|
32,26
|
30,82
|
| 15/07/2026 |
199.674 |
1,64%
|
31,84
|
31,38
|
32,30
|
32,18
|
| 14/07/2026 |
185.705 |
-1,06%
|
31,88
|
31,36
|
32,20
|
31,66
|
| 13/07/2026 |
176.427 |
0,00%
|
31,26
|
31,02
|
32,18
|
32,00
|
| 10/07/2026 |
148.791 |
0,76%
|
31,86
|
31,58
|
32,28
|
32,00
|
| 09/07/2026 |
124.801 |
0,51%
|
32,42
|
31,76
|
32,50
|
31,76
|
| 08/07/2026 |
213.282 |
-2,89%
|
32,46
|
31,60
|
32,46
|
31,60
|
| 07/07/2026 |
272.645 |
-2,92%
|
32,92
|
32,54
|
33,48
|
32,54
|
| 06/07/2026 |
107.314 |
1,33%
|
32,68
|
32,54
|
33,52
|
33,52
|
| 03/07/2026 |
125.632 |
2,61%
|
32,92
|
32,16
|
33,08
|
33,08
|
| 02/07/2026 |
184.263 |
-1,59%
|
32,40
|
32,14
|
33,02
|
32,24
|
| 01/07/2026 |
144.691 |
0,06%
|
32,20
|
32,16
|
33,16
|
32,76
|
| 30/06/2026 |
152.610 |
1,61%
|
32,70
|
32,14
|
33,10
|
32,74
|
| 29/06/2026 |
179.102 |
-2,07%
|
32,84
|
31,74
|
32,84
|
32,22
|
| 26/06/2026 |
211.428 |
-1,56%
|
33,00
|
32,20
|
33,00
|
32,90
|
| 25/06/2026 |
273.396 |
-3,69%
|
34,50
|
33,06
|
34,50
|
33,42
|
| 24/06/2026 |
265.174 |
-3,45%
|
35,50
|
34,02
|
35,52
|
34,70
|
| 23/06/2026 |
160.879 |
-1,70%
|
35,50
|
35,00
|
36,06
|
35,94
|
| 22/06/2026 |
123.962 |
-1,14%
|
37,14
|
36,34
|
37,18
|
36,56
|
| 19/06/2026 |
645.210 |
0,54%
|
36,36
|
36,10
|
36,98
|
36,98
|
| 18/06/2026 |
230.234 |
0,22%
|
36,30
|
35,68
|
36,80
|
36,78
|
| 17/06/2026 |
195.952 |
2,86%
|
35,66
|
35,32
|
36,78
|
36,70
|
| 16/06/2026 |
201.591 |
-2,83%
|
36,30
|
35,22
|
36,66
|
35,68
|
| 15/06/2026 |
299.432 |
1,44%
|
37,28
|
36,38
|
37,34
|
36,72
|
| 12/06/2026 |
276.626 |
5,79%
|
35,00
|
34,52
|
36,38
|
36,20
|
| 11/06/2026 |
192.876 |
1,66%
|
34,12
|
33,50
|
34,34
|
34,22
|
| 10/06/2026 |
342.305 |
-3,50%
|
34,60
|
33,44
|
34,72
|
33,66
|
| 09/06/2026 |
239.080 |
-2,41%
|
35,86
|
34,80
|
36,00
|
34,88
|
| 08/06/2026 |
202.159 |
-2,08%
|
35,88
|
35,26
|
36,12
|
35,74
|
| 05/06/2026 |
342.554 |
-3,95%
|
37,70
|
36,18
|
37,70
|
36,50
|
| 04/06/2026 |
309.630 |
-4,67%
|
39,60
|
37,60
|
39,62
|
38,00
|
| 03/06/2026 |
195.307 |
-3,44%
|
40,82
|
39,34
|
40,82
|
39,86
|
| 02/06/2026 |
139.437 |
-0,19%
|
41,74
|
40,84
|
42,14
|
41,28
|
| 01/06/2026 |
153.382 |
-1,80%
|
42,20
|
40,66
|
42,28
|
41,36
|
| 29/05/2026 |
711.229 |
5,20%
|
41,50
|
41,14
|
43,50
|
42,12
|
| 28/05/2026 |
185.061 |
2,09%
|
38,56
|
38,36
|
40,04
|
40,04
|
| 27/05/2026 |
132.779 |
-0,25%
|
39,12
|
38,94
|
39,92
|
39,22
|
| 26/05/2026 |
102.056 |
-0,71%
|
39,58
|
39,32
|
40,12
|
39,32
|
| 25/05/2026 |
116.256 |
2,48%
|
39,64
|
39,22
|
40,10
|
39,60
|
| 22/05/2026 |
256.701 |
3,76%
|
37,30
|
37,18
|
39,12
|
38,64
|
| 21/05/2026 |
262.644 |
3,04%
|
36,30
|
35,96
|
37,64
|
37,24
|
| 20/05/2026 |
218.594 |
2,03%
|
35,56
|
34,90
|
36,28
|
36,14
|
| 19/05/2026 |
359.189 |
-5,14%
|
36,96
|
35,14
|
36,96
|
35,42
|
| 18/05/2026 |
230.938 |
-3,96%
|
38,20
|
37,20
|
38,36
|
37,34
|
| 15/05/2026 |
348.938 |
-4,94%
|
40,46
|
38,56
|
40,46
|
38,88
|
| 14/05/2026 |
254.628 |
0,10%
|
41,14
|
40,50
|
41,64
|
40,90
|
| 13/05/2026 |
519.511 |
7,64%
|
38,98
|
38,74
|
40,96
|
40,86
|
| 12/05/2026 |
209.359 |
-2,87%
|
38,64
|
37,96
|
39,24
|
37,96
|
| 11/05/2026 |
243.875 |
2,30%
|
38,52
|
37,86
|
39,14
|
39,08
|
| 08/05/2026 |
194.173 |
-0,88%
|
38,86
|
37,80
|
38,90
|
38,20
|
| 07/05/2026 |
728.648 |
2,92%
|
38,82
|
37,56
|
41,36
|
38,74
|
| 06/05/2026 |
253.703 |
5,32%
|
36,50
|
36,35
|
37,64
|
37,64
|
| 05/05/2026 |
114.313 |
1,13%
|
35,50
|
35,28
|
36,10
|
35,74
|
| 04/05/2026 |
157.345 |
-1,23%
|
36,20
|
35,34
|
36,36
|
35,34
|
| 30/04/2026 |
138.857 |
1,65%
|
35,00
|
34,88
|
36,00
|
35,78
|
| 29/04/2026 |
214.649 |
2,15%
|
34,76
|
34,62
|
36,44
|
35,20
|
| 28/04/2026 |
134.521 |
-1,03%
|
34,94
|
34,00
|
35,14
|
34,46
|
| 27/04/2026 |
64.393 |
-0,17%
|
35,30
|
34,80
|
35,58
|
34,82
|
| 24/04/2026 |
146.277 |
-1,84%
|
35,34
|
35,06
|
35,80
|
35,18
|
