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 > >>
20/05/2024	0	1,17%	22,38	22,36	22,88	22,56
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
27/02/2024	407.828	5,38%	20,70	20,69	21,58	21,55
26/02/2024	293.758	2,58%	19,765	19,35	20,54	20,45
23/02/2024	332.045	-0,82%	20,17	19,455	20,56	19,935
22/02/2024	1.143.715	5,40%	17,61	17,265	20,45	20,10
21/02/2024	204.343	-1,29%	19,27	19,00	19,40	19,07
20/02/2024	173.506	-1,23%	19,41	19,095	19,49	19,32
19/02/2024	297.016	-1,93%	20,11	19,485	20,38	19,56
16/02/2024	332.668	1,61%	20,12	19,78	20,50	19,945
15/02/2024	333.255	4,28%	18,795	18,66	19,66	19,63
14/02/2024	162.337	2,20%	18,42	18,22	18,825	18,825
13/02/2024	263.302	-3,61%	19,10	18,175	19,10	18,42
12/02/2024	275.901	2,80%	18,62	18,59	19,19	19,11
09/02/2024	184.560	-1,33%	18,84	18,59	18,985	18,59
08/02/2024	304.346	2,48%	18,35	18,30	19,02	18,84
07/02/2024	271.462	-3,54%	19,06	18,25	19,12	18,385
06/02/2024	186.886	3,28%	18,60	18,43	19,125	19,06
05/02/2024	253.292	-1,86%	18,615	18,35	19,095	18,455
02/02/2024	202.179	-1,13%	19,17	18,805	19,35	18,805
01/02/2024	277.465	-3,62%	19,52	18,99	19,735	19,02
31/01/2024	188.699	-1,37%	19,98	19,735	20,12	19,735
30/01/2024	313.534	-3,19%	20,56	19,82	20,57	20,01
29/01/2024	127.639	-1,24%	20,98	20,39	20,98	20,67
26/01/2024	316.301	4,68%	19,98	19,90	21,13	20,93
25/01/2024	183.539	-0,42%	20,10	19,72	20,25	19,995
24/01/2024	314.299	3,48%	19,875	19,675	20,38	20,08
23/01/2024	203.361	1,17%	19,43	19,175	19,685	19,405
22/01/2024	246.128	-1,52%	19,345	19,08	19,81	19,18
19/01/2024	185.536	-3,25%	20,21	19,475	20,32	19,475
18/01/2024	144.915	1,49%	19,895	19,735	20,25	20,13
17/01/2024	240.777	-3,62%	20,23	19,78	20,25	19,835
16/01/2024	97.345	-1,44%	20,70	20,42	20,80	20,58
15/01/2024	114.706	-0,48%	21,00	20,74	21,25	20,88
12/01/2024	164.491	3,05%	20,50	20,50	21,04	20,98
11/01/2024	155.026	-1,07%	20,82	20,36	20,99	20,36
10/01/2024	267.875	-2,51%	20,98	20,58	21,17	20,58
09/01/2024	170.183	-1,36%	21,44	20,87	21,45	21,11
08/01/2024	196.666	-0,14%	21,38	20,88	21,46	21,40
05/01/2024	231.970	-0,97%	21,24	21,00	21,48	21,43
04/01/2024	215.911	-2,13%	21,96	21,50	22,14	21,64
03/01/2024	368.047	-4,74%	23,00	21,92	23,04	22,11
02/01/2024	303.037	1,71%	23,25	22,77	24,10	23,21
29/12/2023	134.184	-1,08%	23,02	22,82	23,18	22,82