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 > >>
06/10/2023	263.442	-0,43%	25,82	25,11	25,96	25,66
05/10/2023	147.150	-1,68%	26,24	25,74	26,32	25,77
04/10/2023	228.418	0,04%	25,94	25,60	26,54	26,21
03/10/2023	289.682	-4,28%	26,62	26,15	27,09	26,20
02/10/2023	242.875	-3,97%	28,73	27,40	28,86	27,37
29/09/2023	267.394	1,68%	28,04	27,91	28,99	28,50
28/09/2023	168.125	-0,36%	28,07	27,63	28,31	28,03
27/09/2023	117.144	0,93%	28,12	27,96	28,44	28,13
26/09/2023	223.050	-1,17%	28,02	27,58	28,32	27,87
25/09/2023	150.141	-2,08%	28,70	28,05	28,71	28,20
22/09/2023	186.223	-1,37%	29,21	28,72	29,42	28,80
21/09/2023	203.465	-3,47%	29,88	29,03	29,93	29,20
20/09/2023	168.506	2,13%	29,58	29,37	30,43	30,25
19/09/2023	133.251	-1,27%	29,80	29,51	30,00	29,62
18/09/2023	117.746	-1,96%	30,50	29,94	30,62	30,00
15/09/2023	252.495	0,56%	31,12	30,43	31,13	30,60
14/09/2023	154.440	2,46%	29,86	29,86	30,56	30,43
13/09/2023	146.000	-1,43%	30,04	29,67	30,09	29,70
12/09/2023	115.793	-1,12%	30,56	29,80	30,65	30,13
11/09/2023	113.979	1,67%	30,21	30,21	30,77	30,47
08/09/2023	356.848	-1,90%	30,44	29,72	30,44	29,97
07/09/2023	266.881	-1,77%	31,00	30,55	31,33	30,55
06/09/2023	126.577	-1,27%	31,51	30,88	31,51	31,10
05/09/2023	95.908	-1,75%	31,78	31,50	31,96	31,50
04/09/2023	142.739	2,00%	31,86	31,77	32,41	32,06
01/09/2023	141.471	0,32%	31,43	31,41	31,79	31,43
31/08/2023	165.660	-0,38%	31,40	31,20	31,72	31,33
30/08/2023	149.963	-2,18%	32,25	31,43	32,28	31,45
29/08/2023	189.588	0,75%	32,10	31,65	32,15	32,15
28/08/2023	86.942	1,08%	31,60	31,43	31,91	31,91
25/08/2023	146.768	0,32%	31,44	31,41	32,05	31,57
24/08/2023	214.537	-1,56%	32,20	31,41	32,32	31,47
23/08/2023	119.080	-0,50%	32,37	31,93	32,40	31,97
22/08/2023	211.814	1,01%	31,90	31,78	32,36	32,13
21/08/2023	177.295	0,82%	31,88	31,68	32,19	31,81
18/08/2023	225.076	-0,85%	31,80	31,26	31,82	31,55
17/08/2023	231.470	-1,43%	32,20	31,66	32,49	31,82
16/08/2023	216.486	-1,74%	32,50	32,16	32,65	32,28
15/08/2023	189.666	-1,23%	33,22	32,54	33,42	32,85
14/08/2023	171.908	-1,39%	33,49	33,02	33,73	33,26
11/08/2023	278.284	-1,63%	34,19	33,73	34,59	33,73
10/08/2023	187.686	-1,04%	34,64	34,05	34,82	34,29
09/08/2023	142.590	-0,20%	34,90	34,56	35,49	34,65
08/08/2023	257.011	-1,98%	34,98	34,23	35,37	34,72
07/08/2023	196.206	-0,11%	35,22	35,12	35,65	35,42
04/08/2023	246.866	0,68%	35,31	34,98	35,70	35,46
03/08/2023	377.249	0,63%	34,53	34,30	35,35	35,22
02/08/2023	590.734	-2,81%	35,84	34,90	35,84	35,00
01/08/2023	519.484	-3,15%	36,72	36,01	37,11	36,01
31/07/2023	774.271	-4,25%	38,99	37,01	38,99	37,18
28/07/2023	627.992	-1,03%	39,38	38,58	39,80	39,23
27/07/2023	1.799.108	-15,79%	43,30	39,40	43,30	39,64
26/07/2023	461.675	-3,33%	48,62	46,24	48,74	47,07
25/07/2023	147.988	1,14%	48,45	48,08	48,99	48,69
24/07/2023	128.819	0,04%	47,80	47,48	48,29	48,14
21/07/2023	132.799	-0,29%	48,04	47,60	48,46	48,12
20/07/2023	116.734	-0,64%	48,25	47,72	48,60	48,26
19/07/2023	215.443	0,35%	48,87	48,40	49,74	48,57
18/07/2023	104.116	0,23%	48,20	47,76	48,45	48,40
17/07/2023	179.528	-1,61%	48,80	47,84	48,90	48,29
14/07/2023	181.837	-0,65%	49,45	48,86	49,71	49,08
13/07/2023	150.738	-0,66%	49,66	49,04	49,83	49,40
12/07/2023	289.784	2,75%	48,82	48,52	49,99	49,73
11/07/2023	251.826	1,75%	48,22	47,88	49,22	48,40
10/07/2023	108.030	0,72%	47,17	46,95	47,88	47,57
07/07/2023	278.691	-0,15%	46,88	45,64	47,53	47,23
06/07/2023	160.054	-2,41%	48,00	47,18	48,69	47,30
05/07/2023	108.236	0,21%	48,39	47,88	48,62	48,47
04/07/2023	73.866	0,02%	48,24	47,94	48,47	48,37
03/07/2023	156.280	1,83%	48,00	47,93	48,52	48,36
30/06/2023	144.643	0,85%	47,15	46,92	47,72	47,49
29/06/2023	139.487	0,79%	46,85	46,58	47,32	47,09
28/06/2023	99.325	-0,09%	46,85	46,30	46,99	46,72
27/06/2023	152.488	-0,34%	47,14	45,77	47,46	46,76
26/06/2023	93.036	-0,15%	47,31	46,35	47,36	46,92
23/06/2023	103.709	-1,61%	47,66	46,54	47,66	46,99
22/06/2023	156.227	0,40%	47,06	46,48	47,84	47,76
21/06/2023	187.404	1,43%	47,42	46,73	47,98	47,57
20/06/2023	209.470	-2,01%	47,51	46,06	47,53	46,90
19/06/2023	148.193	-0,44%	47,95	47,60	48,17	47,86
16/06/2023	395.186	-1,88%	49,05	47,38	49,05	48,07
15/06/2023	220.096	-0,10%	48,74	48,64	49,32	48,99
14/06/2023	285.623	2,51%	47,80	47,58	49,26	49,04
13/06/2023	291.519	2,90%	46,85	46,82	48,08	47,84
12/06/2023	205.695	-0,66%	46,40	45,67	46,55	46,49
09/06/2023	231.978	1,87%	46,01	46,01	47,49	46,80
08/06/2023	218.574	1,17%	45,20	45,07	46,22	45,94
07/06/2023	176.204	0,29%	45,40	45,16	45,84	45,41
06/06/2023	198.199	0,69%	44,32	44,25	45,35	45,28
05/06/2023	222.520	0,49%	44,76	44,20	45,05	44,97
02/06/2023	418.295	3,42%	43,96	43,50	44,82	44,75
01/06/2023	245.077	2,68%	42,18	42,18	43,27	43,27
31/05/2023	74.437	-1,99%	42,00	41,14	42,10	45,00
30/05/2023	305.949	-0,59%	42,51	42,15	43,43	42,30
29/05/2023	132.080	0,31%	42,97	42,15	43,04	42,55
26/05/2023	395.717	0,57%	42,60	41,68	42,90	42,42
25/05/2023	1.072.456	8,82%	38,84	38,84	42,91	42,18
24/05/2023	314.528	0,81%	38,10	37,79	39,33	38,76
23/05/2023	296.376	2,48%	37,30	37,15	38,52	38,45
22/05/2023	307.490	-3,07%	38,68	37,35	38,68	37,52