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 > >>
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
28/12/2023	201.886	-1,79%	23,59	22,92	23,65	23,07
27/12/2023	315.370	4,63%	22,72	22,68	23,56	23,49
26/12/2023	175.174	-1,45%	22,47	22,37	22,80	22,45
22/12/2023	175.174	-1,45%	22,47	22,37	22,80	22,45
21/12/2023	232.999	0,26%	22,19	22,06	22,98	22,78
20/12/2023	159.551	-0,70%	22,87	22,65	23,08	22,72
19/12/2023	195.349	1,37%	22,47	22,40	22,88	22,88
18/12/2023	194.878	0,04%	22,38	22,13	22,75	22,57
15/12/2023	321.552	-0,75%	22,93	22,56	23,10	22,56
14/12/2023	723.003	4,65%	22,30	22,10	23,22	22,73
13/12/2023	158.452	0,05%	21,62	21,59	22,09	21,72
12/12/2023	294.208	-2,30%	22,17	21,65	22,50	21,71
11/12/2023	268.600	-1,68%	22,36	22,12	22,86	22,22
08/12/2023	460.765	5,41%	21,44	21,20	22,90	22,60
07/12/2023	259.477	1,95%	20,98	20,72	21,55	21,44
06/12/2023	262.891	0,57%	20,90	20,56	21,18	21,03
05/12/2023	173.494	-1,46%	21,02	20,78	21,17	20,91
04/12/2023	234.691	-3,37%	21,93	21,19	22,09	21,22
01/12/2023	260.700	0,64%	21,49	21,43	22,28	21,96
30/11/2023	208.218	1,35%	21,50	21,37	22,01	21,82
29/11/2023	144.139	1,75%	20,93	20,93	21,75	21,53
28/11/2023	130.979	-0,19%	21,16	20,69	21,16	21,16
27/11/2023	115.070	-0,38%	20,99	20,94	21,26	21,20
24/11/2023	104.295	0,52%	21,10	20,88	21,36	21,28
23/11/2023	120.584	1,24%	20,88	20,67	21,20	21,17
22/11/2023	200.934	-2,02%	21,03	20,74	21,28	20,91
21/11/2023	357.167	-4,69%	21,93	21,32	22,08	21,34
20/11/2023	214.492	0,67%	22,38	22,07	22,70	22,39
17/11/2023	443.004	3,83%	21,35	21,35	22,24	22,24
16/11/2023	232.577	-1,74%	21,50	21,26	21,78	21,42
15/11/2023	266.465	2,49%	21,47	21,32	21,86	21,80
14/11/2023	315.367	5,77%	20,23	20,14	21,30	21,27
13/11/2023	449.820	-0,15%	20,35	19,67	20,39	20,11
10/11/2023	565.886	2,13%	19,375	18,94	20,21	20,14
09/11/2023	2.856.890	-14,89%	18,50	16,65	20,60	19,72
08/11/2023	214.090	-2,77%	23,80	22,97	23,87	23,17
07/11/2023	215.416	-3,33%	24,39	23,56	24,55	23,83
06/11/2023	184.289	-2,34%	25,47	24,65	25,56	24,65
03/11/2023	194.280	0,96%	25,25	24,90	25,98	25,24
02/11/2023	234.023	1,59%	24,86	24,66	25,55	25,00
01/11/2023	107.995	0,12%	24,58	24,08	24,75	24,61
31/10/2023	693.862	1,07%	24,36	24,14	24,84	24,58
30/10/2023	104.766	-0,37%	24,61	24,23	24,61	24,32
27/10/2023	174.953	-1,17%	24,89	24,23	25,10	24,41
26/10/2023	112.326	0,78%	24,29	24,17	24,92	24,70
25/10/2023	122.846	-3,05%	25,32	24,41	25,35	24,51
24/10/2023	211.128	3,95%	24,45	24,11	25,35	25,28
23/10/2023	167.354	-0,25%	24,30	23,54	24,42	24,32
20/10/2023	137.539	-2,91%	24,82	24,38	25,27	24,38
19/10/2023	81.040	0,24%	25,20	24,73	25,36	25,11
18/10/2023	159.990	-1,65%	25,26	24,96	25,38	25,05
17/10/2023	156.418	0,75%	25,12	24,95	25,59	25,47
16/10/2023	278.150	-2,24%	25,80	24,87	25,89	25,28
13/10/2023	271.922	0,08%	25,82	25,82	26,36	25,86
12/10/2023	308.856	-0,39%	26,27	25,65	26,36	25,84
11/10/2023	212.128	-2,88%	26,59	25,84	26,62	25,94
10/10/2023	279.860	2,73%	25,97	25,70	26,78	26,71
09/10/2023	168.739	1,33%	25,80	25,55	26,03	26,00