AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
100.805 |
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
|
01/05/2024 |
101.402 |
0,00%
|
22,24
|
22,04
|
22,44
|
22,12
|
30/04/2024 |
101.402 |
1,10%
|
22,24
|
22,04
|
22,44
|
22,12
|
29/04/2024 |
164.778 |
2,10%
|
22,00
|
21,90
|
22,34
|
22,34
|
26/04/2024 |
313.927 |
-5,77%
|
23,38
|
21,88
|
23,38
|
21,88
|
25/04/2024 |
108.936 |
0,78%
|
23,22
|
22,94
|
23,58
|
23,22
|
24/04/2024 |
200.737 |
-1,03%
|
23,52
|
23,00
|
23,56
|
23,04
|
23/04/2024 |
117.898 |
-1,02%
|
23,52
|
22,96
|
23,52
|
23,28
|
22/04/2024 |
146.992 |
-1,09%
|
23,90
|
23,44
|
24,30
|
23,52
|
19/04/2024 |
191.650 |
-2,94%
|
24,16
|
23,54
|
24,16
|
23,78
|
18/04/2024 |
211.210 |
1,41%
|
24,24
|
23,84
|
24,50
|
24,50
|
17/04/2024 |
140.716 |
0,08%
|
24,18
|
23,80
|
24,60
|
24,16
|
16/04/2024 |
271.509 |
-0,66%
|
23,90
|
23,76
|
24,60
|
24,14
|
15/04/2024 |
218.255 |
-0,65%
|
24,56
|
24,20
|
24,72
|
24,30
|
12/04/2024 |
237.236 |
1,24%
|
24,52
|
24,30
|
24,84
|
24,46
|
11/04/2024 |
456.385 |
3,25%
|
23,70
|
23,62
|
24,86
|
24,16
|
10/04/2024 |
297.854 |
0,60%
|
23,58
|
23,04
|
23,98
|
23,40
|
09/04/2024 |
153.364 |
0,96%
|
23,10
|
23,06
|
23,52
|
23,26
|
08/04/2024 |
126.657 |
0,17%
|
23,00
|
22,78
|
23,32
|
23,04
|
05/04/2024 |
244.220 |
-2,38%
|
23,30
|
22,74
|
23,64
|
23,00
|
04/04/2024 |
597.272 |
6,80%
|
22,56
|
22,32
|
24,02
|
23,56
|
03/04/2024 |
291.248 |
2,70%
|
21,48
|
21,08
|
22,06
|
22,06
|
02/04/2024 |
187.159 |
2,09%
|
21,04
|
20,88
|
21,70
|
21,48
|
01/04/2024 |
0 |
1,25%
|
20,80
|
20,78
|
21,12
|
21,04
|
28/03/2024 |
91.280 |
1,25%
|
20,80
|
20,78
|
21,12
|
21,04
|
27/03/2024 |
159.112 |
-0,86%
|
20,84
|
20,57
|
20,86
|
20,78
|
26/03/2024 |
142.369 |
-1,87%
|
21,25
|
20,88
|
21,27
|
20,96
|
25/03/2024 |
101.014 |
-0,97%
|
21,49
|
21,28
|
21,63
|
21,36
|
22/03/2024 |
154.819 |
0,09%
|
21,38
|
21,30
|
22,03
|
21,57
|
21/03/2024 |
238.069 |
2,13%
|
21,70
|
21,48
|
21,86
|
21,55
|
20/03/2024 |
83.011 |
-0,66%
|
21,20
|
20,75
|
21,20
|
21,10
|
19/03/2024 |
100.815 |
-0,38%
|
21,20
|
20,95
|
21,56
|
21,24
|
18/03/2024 |
123.219 |
0,95%
|
21,20
|
21,09
|
21,58
|
21,32
|
15/03/2024 |
196.548 |
-0,99%
|
21,54
|
21,10
|
21,70
|
21,12
|
14/03/2024 |
142.670 |
-1,93%
|
21,94
|
21,14
|
21,94
|
21,33
|
13/03/2024 |
166.814 |
1,59%
|
21,42
|
21,40
|
21,93
|
21,75
|
12/03/2024 |
144.866 |
-0,28%
|
21,66
|
21,20
|
21,78
|
21,41
|
11/03/2024 |
141.957 |
0,75%
|
21,08
|
20,92
|
21,54
|
21,47
|
08/03/2024 |
159.704 |
-1,25%
|
21,62
|
21,05
|
21,68
|
21,31
|
07/03/2024 |
191.251 |
-0,60%
|
21,60
|
21,21
|
21,91
|
21,58
|
06/03/2024 |
266.140 |
2,70%
|
21,18
|
21,18
|
22,18
|
21,71
|
05/03/2024 |
317.800 |
-3,56%
|
21,50
|
21,14
|
22,12
|
21,14
|
04/03/2024 |
347.840 |
2,10%
|
21,50
|
21,44
|
22,20
|
21,92
|
01/03/2024 |
272.122 |
1,71%
|
21,28
|
21,12
|
21,63
|
21,47
|
29/02/2024 |
239.340 |
2,98%
|
20,53
|
20,37
|
21,52
|
21,11
|
28/02/2024 |
266.726 |
-4,87%
|
21,34
|
20,37
|
21,37
|
20,50
|