AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 30/04/2025 |
287.588 |
-0,82%
|
15,78
|
15,21
|
15,88
|
15,65
|
| 29/04/2025 |
102.411 |
0,00%
|
15,98
|
15,61
|
16,07
|
15,78
|
| 28/04/2025 |
124.293 |
-0,50%
|
15,96
|
15,77
|
16,15
|
15,78
|
| 25/04/2025 |
171.743 |
1,73%
|
15,74
|
15,56
|
16,04
|
15,86
|
| 24/04/2025 |
117.400 |
1,70%
|
15,33
|
15,08
|
15,59
|
15,59
|
| 23/04/2025 |
324.223 |
2,68%
|
15,12
|
15,11
|
15,82
|
15,33
|
| 22/04/2025 |
186.601 |
2,12%
|
14,76
|
14,60
|
14,95
|
14,93
|
| 17/04/2025 |
152.745 |
-0,34%
|
14,69
|
14,42
|
14,94
|
14,62
|
| 16/04/2025 |
162.709 |
-0,48%
|
14,50
|
14,17
|
14,69
|
14,67
|
| 15/04/2025 |
232.638 |
2,65%
|
14,45
|
14,42
|
14,83
|
14,74
|
| 14/04/2025 |
181.963 |
6,06%
|
13,89
|
13,77
|
14,41
|
14,36
|
| 11/04/2025 |
152.218 |
0,97%
|
13,62
|
13,27
|
13,68
|
13,54
|
| 10/04/2025 |
312.285 |
3,31%
|
14,47
|
13,41
|
14,50
|
13,41
|
| 09/04/2025 |
301.570 |
1,33%
|
12,20
|
12,00
|
13,09
|
12,98
|
| 08/04/2025 |
254.632 |
3,39%
|
12,80
|
12,74
|
13,12
|
12,81
|
| 07/04/2025 |
475.950 |
-3,51%
|
11,77
|
11,30
|
12,93
|
12,39
|
| 04/04/2025 |
558.688 |
-4,68%
|
13,32
|
12,24
|
13,38
|
12,84
|
| 03/04/2025 |
329.695 |
-4,26%
|
13,68
|
13,43
|
13,95
|
13,47
|
| 02/04/2025 |
175.081 |
-1,75%
|
14,02
|
13,96
|
14,25
|
14,07
|
| 01/04/2025 |
234.595 |
0,28%
|
14,34
|
14,03
|
14,34
|
14,32
|
| 31/03/2025 |
697.422 |
-8,34%
|
15,25
|
13,93
|
15,33
|
14,28
|
| 28/03/2025 |
226.610 |
-3,29%
|
15,80
|
15,57
|
16,04
|
15,58
|
| 27/03/2025 |
152.823 |
-1,95%
|
16,30
|
15,98
|
16,42
|
16,11
|
| 26/03/2025 |
106.822 |
0,24%
|
16,56
|
16,30
|
16,68
|
16,43
|
| 25/03/2025 |
244.258 |
-1,92%
|
16,66
|
16,32
|
16,84
|
16,39
|
| 24/03/2025 |
166.835 |
-1,42%
|
17,28
|
16,71
|
17,50
|
16,71
|
| 21/03/2025 |
966.607 |
-1,22%
|
17,11
|
16,69
|
17,18
|
16,95
|
| 20/03/2025 |
212.473 |
-3,76%
|
17,78
|
17,06
|
17,80
|
17,16
|
| 19/03/2025 |
187.936 |
-0,06%
|
17,81
|
17,58
|
17,92
|
17,83
|
| 18/03/2025 |
464.558 |
3,12%
|
17,60
|
17,40
|
18,38
|
17,84
|
| 17/03/2025 |
647.436 |
6,20%
|
16,60
|
16,38
|
17,67
|
17,30
|
| 14/03/2025 |
207.875 |
3,04%
|
15,82
|
15,82
|
16,54
|
16,29
|
| 13/03/2025 |
191.595 |
0,77%
|
15,70
|
15,52
|
15,99
|
15,81
|
| 12/03/2025 |
552.211 |
-2,85%
|
16,28
|
15,34
|
16,35
|
15,69
|
| 11/03/2025 |
318.394 |
-1,52%
|
16,38
|
15,75
|
16,61
|
16,15
|
| 10/03/2025 |
325.970 |
-0,91%
|
16,67
|
16,05
|
16,79
|
16,40
|
| 07/03/2025 |
672.171 |
-7,95%
|
17,82
|
16,14
|
17,89
|
16,55
|
| 06/03/2025 |
1.526.688 |
18,29%
|
15,50
|
15,47
|
18,10
|
17,98
|
| 05/03/2025 |
527.035 |
1,06%
|
15,51
|
14,99
|
15,69
|
15,20
|
| 04/03/2025 |
807.690 |
-9,72%
|
16,50
|
15,00
|
16,51
|
15,04
|
| 03/03/2025 |
370.735 |
0,54%
|
16,55
|
16,37
|
17,18
|
16,66
|
| 28/02/2025 |
486.461 |
-4,99%
|
17,03
|
16,28
|
17,28
|
16,57
|
| 27/02/2025 |
1.074.957 |
7,46%
|
16,10
|
16,10
|
17,70
|
17,44
|
| 26/02/2025 |
378.022 |
2,72%
|
16,15
|
16,06
|
16,60
|
16,23
|
| 25/02/2025 |
293.244 |
-2,47%
|
16,08
|
15,72
|
16,27
|
15,80
|
| 24/02/2025 |
186.203 |
-0,37%
|
16,20
|
16,03
|
16,33
|
16,20
|
| 21/02/2025 |
169.482 |
-0,91%
|
16,50
|
16,26
|
16,70
|
16,26
|
| 20/02/2025 |
567.446 |
5,06%
|
15,68
|
15,68
|
16,89
|
16,41
|
| 19/02/2025 |
320.416 |
-3,94%
|
16,20
|
15,55
|
16,26
|
15,62
|
| 18/02/2025 |
283.261 |
0,43%
|
16,14
|
16,11
|
16,72
|
16,26
|
| 17/02/2025 |
246.762 |
0,12%
|
16,12
|
15,92
|
16,37
|
16,19
|
