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 > >>
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
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