AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 18/09/2025 |
311.794 |
-3,29%
|
27,40
|
26,14
|
27,40
|
26,48
|
| 17/09/2025 |
95.419 |
1,03%
|
27,24
|
27,02
|
27,58
|
27,38
|
| 16/09/2025 |
296.442 |
-3,15%
|
28,06
|
26,94
|
28,24
|
27,10
|
| 15/09/2025 |
138.436 |
-0,57%
|
28,24
|
27,66
|
28,40
|
27,98
|
| 12/09/2025 |
317.583 |
1,88%
|
27,78
|
27,66
|
28,88
|
28,14
|
| 11/09/2025 |
202.612 |
2,68%
|
27,08
|
27,00
|
27,62
|
27,62
|
| 10/09/2025 |
393.543 |
-2,68%
|
27,36
|
26,34
|
27,42
|
26,90
|
| 09/09/2025 |
316.720 |
-3,09%
|
28,48
|
27,50
|
28,64
|
27,64
|
| 08/09/2025 |
219.183 |
2,00%
|
27,96
|
27,88
|
28,58
|
28,52
|
| 05/09/2025 |
328.293 |
4,72%
|
26,90
|
26,86
|
28,22
|
27,96
|
| 04/09/2025 |
311.217 |
-3,05%
|
27,30
|
26,04
|
27,40
|
26,70
|
| 03/09/2025 |
687.927 |
9,20%
|
26,16
|
26,16
|
27,76
|
27,54
|
| 02/09/2025 |
194.599 |
-2,10%
|
25,60
|
24,90
|
25,66
|
25,22
|
| 01/09/2025 |
98.435 |
-1,90%
|
26,16
|
25,68
|
26,26
|
25,76
|
| 29/08/2025 |
133.981 |
-0,76%
|
26,76
|
26,22
|
26,82
|
26,26
|
| 28/08/2025 |
272.242 |
2,88%
|
25,84
|
25,84
|
26,66
|
26,46
|
| 27/08/2025 |
184.559 |
0,00%
|
25,72
|
25,28
|
25,96
|
25,72
|
| 26/08/2025 |
254.990 |
-1,00%
|
25,70
|
25,10
|
25,86
|
25,72
|
| 25/08/2025 |
209.594 |
2,69%
|
25,38
|
25,34
|
26,20
|
25,98
|
| 22/08/2025 |
152.828 |
2,10%
|
24,86
|
24,58
|
25,30
|
25,30
|
| 21/08/2025 |
95.154 |
0,81%
|
24,76
|
24,50
|
24,90
|
24,78
|
| 20/08/2025 |
250.977 |
-3,61%
|
24,96
|
24,48
|
24,96
|
24,58
|
| 19/08/2025 |
306.319 |
4,34%
|
24,46
|
24,42
|
25,74
|
25,50
|
| 18/08/2025 |
90.596 |
-0,25%
|
24,60
|
24,16
|
24,60
|
24,44
|
| 15/08/2025 |
232.631 |
2,17%
|
24,22
|
24,14
|
24,90
|
24,50
|
| 14/08/2025 |
147.849 |
-0,75%
|
24,12
|
23,90
|
24,56
|
23,98
|
| 13/08/2025 |
101.974 |
-1,71%
|
24,66
|
24,16
|
24,80
|
24,16
|
| 12/08/2025 |
131.305 |
0,49%
|
24,44
|
24,12
|
24,66
|
24,58
|
| 11/08/2025 |
507.392 |
4,17%
|
24,30
|
24,24
|
25,74
|
24,46
|
| 08/08/2025 |
122.026 |
0,69%
|
23,32
|
23,22
|
23,68
|
23,48
|
| 07/08/2025 |
180.094 |
-1,52%
|
23,68
|
23,22
|
23,88
|
23,32
|
| 06/08/2025 |
132.977 |
-0,17%
|
24,00
|
23,58
|
24,26
|
23,68
|
| 05/08/2025 |
139.973 |
0,84%
|
23,82
|
23,46
|
24,10
|
23,72
|
| 04/08/2025 |
230.544 |
-1,50%
|
24,34
|
23,38
|
24,38
|
23,72
|
| 01/08/2025 |
209.206 |
-2,90%
|
24,36
|
23,68
|
24,36
|
24,08
|
| 31/07/2025 |
524.744 |
0,90%
|
24,98
|
23,50
|
25,50
|
24,80
|
| 30/07/2025 |
152.515 |
-0,89%
|
24,90
|
24,58
|
25,12
|
24,58
|
| 29/07/2025 |
213.596 |
-0,72%
|
25,00
|
24,64
|
25,30
|
24,80
|
| 28/07/2025 |
234.489 |
-2,73%
|
26,00
|
24,78
|
26,00
|
24,98
|
| 25/07/2025 |
195.860 |
1,18%
|
25,30
|
24,90
|
25,72
|
25,68
|
| 24/07/2025 |
285.105 |
-0,86%
|
25,76
|
25,18
|
26,04
|
25,38
|
| 23/07/2025 |
358.037 |
-3,98%
|
25,72
|
25,40
|
26,18
|
25,60
|
| 22/07/2025 |
390.953 |
2,86%
|
26,06
|
25,82
|
26,66
|
26,66
|
| 21/07/2025 |
510.062 |
1,65%
|
25,66
|
25,64
|
26,56
|
25,92
|
| 18/07/2025 |
321.195 |
2,49%
|
25,00
|
24,88
|
25,92
|
25,50
|
| 17/07/2025 |
162.951 |
2,05%
|
24,66
|
24,58
|
24,96
|
24,88
|
| 16/07/2025 |
149.143 |
-0,33%
|
24,38
|
24,10
|
24,70
|
24,38
|
| 15/07/2025 |
213.175 |
-0,65%
|
24,76
|
24,12
|
24,80
|
24,46
|
| 14/07/2025 |
194.967 |
-1,60%
|
24,68
|
24,46
|
25,02
|
24,62
|
| 11/07/2025 |
276.269 |
0,08%
|
24,82
|
24,64
|
25,14
|
25,02
|
| 10/07/2025 |
785.389 |
9,84%
|
23,24
|
23,24
|
25,00
|
25,00
|
| 09/07/2025 |
234.812 |
0,89%
|
22,60
|
22,48
|
23,24
|
22,76
|
| 08/07/2025 |
201.897 |
2,08%
|
22,18
|
22,02
|
22,62
|
22,56
|
| 07/07/2025 |
250.562 |
1,56%
|
21,62
|
21,32
|
22,12
|
22,10
|
| 04/07/2025 |
104.388 |
-1,45%
|
21,82
|
21,42
|
21,88
|
21,76
|
| 03/07/2025 |
250.942 |
0,82%
|
22,08
|
21,98
|
22,64
|
22,08
|
| 02/07/2025 |
162.373 |
3,01%
|
21,30
|
21,18
|
22,00
|
21,90
|
| 01/07/2025 |
173.458 |
-2,48%
|
21,98
|
21,10
|
21,98
|
21,26
|
| 30/06/2025 |
247.434 |
-2,07%
|
22,16
|
21,52
|
22,44
|
21,80
|
| 27/06/2025 |
531.837 |
3,25%
|
21,82
|
21,58
|
22,26
|
22,26
|
| 26/06/2025 |
911.695 |
12,18%
|
20,10
|
19,86
|
21,58
|
21,56
|
| 25/06/2025 |
365.403 |
4,06%
|
18,58
|
18,55
|
19,45
|
19,22
|
| 24/06/2025 |
168.635 |
3,18%
|
18,38
|
18,04
|
18,51
|
18,47
|
| 23/06/2025 |
116.966 |
-0,61%
|
17,82
|
17,67
|
18,06
|
17,90
|
| 20/06/2025 |
481.134 |
-0,50%
|
18,19
|
17,89
|
18,48
|
18,01
|
| 19/06/2025 |
226.456 |
-3,21%
|
18,50
|
18,10
|
18,62
|
18,10
|
| 18/06/2025 |
129.404 |
-0,48%
|
18,80
|
18,51
|
18,82
|
18,70
|
| 17/06/2025 |
161.464 |
0,27%
|
18,77
|
18,41
|
18,96
|
18,79
|
| 16/06/2025 |
148.055 |
0,43%
|
18,72
|
18,47
|
18,86
|
18,74
|
| 13/06/2025 |
210.112 |
-0,69%
|
18,45
|
18,31
|
18,66
|
18,66
|
| 12/06/2025 |
224.588 |
-2,99%
|
19,26
|
18,70
|
19,27
|
18,79
|
| 11/06/2025 |
220.653 |
1,47%
|
19,24
|
19,20
|
19,73
|
19,37
|
| 10/06/2025 |
172.357 |
1,06%
|
18,89
|
18,70
|
19,25
|
19,09
|
| 09/06/2025 |
99.698 |
0,69%
|
18,75
|
18,59
|
18,90
|
18,89
|
| 06/06/2025 |
96.600 |
-0,69%
|
18,92
|
18,71
|
18,98
|
18,76
|
| 05/06/2025 |
191.141 |
1,34%
|
18,65
|
18,60
|
19,33
|
18,89
|
| 04/06/2025 |
138.429 |
0,00%
|
18,88
|
18,54
|
18,99
|
18,64
|
| 03/06/2025 |
184.865 |
0,00%
|
18,32
|
18,18
|
18,67
|
18,64
|
| 02/06/2025 |
128.503 |
-0,59%
|
18,65
|
18,47
|
18,81
|
18,64
|
| 30/05/2025 |
134.559 |
-1,37%
|
18,95
|
18,73
|
19,08
|
18,75
|
| 29/05/2025 |
233.839 |
0,58%
|
19,35
|
18,90
|
19,63
|
19,01
|
| 28/05/2025 |
193.884 |
-0,42%
|
19,03
|
18,82
|
19,25
|
18,90
|
| 27/05/2025 |
136.417 |
0,85%
|
18,70
|
18,65
|
19,06
|
18,98
|
| 26/05/2025 |
177.995 |
2,45%
|
18,76
|
18,67
|
19,01
|
18,82
|
| 23/05/2025 |
231.218 |
-1,13%
|
18,60
|
17,94
|
18,79
|
18,37
|
| 22/05/2025 |
171.829 |
-1,01%
|
18,46
|
18,25
|
18,73
|
18,58
|
| 21/05/2025 |
253.054 |
-3,20%
|
19,47
|
18,56
|
19,47
|
18,77
|
| 20/05/2025 |
282.726 |
-0,31%
|
19,46
|
19,12
|
19,50
|
19,39
|
| 19/05/2025 |
196.160 |
-1,57%
|
19,54
|
19,15
|
19,75
|
19,45
|
| 16/05/2025 |
501.064 |
-2,08%
|
20,02
|
19,51
|
20,18
|
19,76
|
| 15/05/2025 |
180.597 |
-1,37%
|
20,24
|
19,89
|
20,56
|
20,18
|
| 14/05/2025 |
239.966 |
-0,78%
|
20,78
|
20,16
|
20,84
|
20,46
|
| 13/05/2025 |
519.116 |
4,51%
|
19,76
|
19,76
|
20,84
|
20,62
|
| 12/05/2025 |
602.914 |
2,71%
|
19,80
|
19,45
|
20,44
|
19,73
|
| 09/05/2025 |
513.102 |
0,83%
|
19,35
|
19,21
|
19,94
|
19,21
|
| 08/05/2025 |
2.102.088 |
15,48%
|
17,24
|
16,99
|
19,40
|
19,25
|
| 07/05/2025 |
176.006 |
0,36%
|
16,55
|
16,44
|
16,84
|
16,67
|
| 06/05/2025 |
183.316 |
-0,30%
|
16,67
|
16,10
|
16,74
|
16,61
|
| 05/05/2025 |
209.578 |
3,16%
|
16,13
|
16,01
|
16,78
|
16,66
|
| 02/05/2025 |
320.546 |
3,20%
|
15,85
|
15,84
|
16,26
|
16,15
|
