AMG Advanced Metallurgical Group NV (AMGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	548.930	0,60%	38,69	38,52	39,28	38,71
18/05/2023	215.431	1,05%	38,18	38,12	38,74	38,48
17/05/2023	269.819	1,09%	37,68	37,68	38,38	38,08
16/05/2023	162.889	0,88%	37,20	37,02	37,98	37,67
15/05/2023	158.175	1,99%	36,98	36,90	37,50	37,34
12/05/2023	222.003	1,27%	36,00	35,66	36,80	36,61
11/05/2023	223.923	-2,85%	36,87	35,82	37,32	36,15
10/05/2023	606.804	-1,77%	37,70	36,89	38,71	37,21
09/05/2023	249.296	0,83%	37,54	37,45	37,98	37,88
08/05/2023	375.268	1,71%	37,38	37,06	38,04	37,57
05/05/2023	560.414	4,42%	36,10	36,10	37,42	37,34
04/05/2023	668.912	3,95%	36,36	33,95	36,42	35,76
03/05/2023	312.452	1,06%	33,81	33,60	34,70	34,40
02/05/2023	389.173	0,77%	34,40	33,64	34,60	34,04
01/05/2023	192.225	2,05%	33,36	32,75	33,78	33,78
28/04/2023	192.225	2,05%	33,36	32,75	33,78	33,78
27/04/2023	170.730	-0,12%	33,00	32,79	33,38	33,10
26/04/2023	186.086	0,46%	33,00	32,29	33,14	33,14
25/04/2023	174.338	-0,48%	32,94	32,67	33,14	32,99
24/04/2023	242.115	1,47%	32,50	32,22	33,21	33,15
21/04/2023	234.841	-2,01%	33,00	32,55	33,32	32,67
20/04/2023	302.135	-2,00%	33,80	32,70	33,88	33,34
19/04/2023	209.496	0,41%	34,38	33,61	34,40	34,02
18/04/2023	230.912	0,42%	33,86	33,68	34,33	33,88
17/04/2023	317.662	-1,72%	34,42	33,38	34,42	33,74
14/04/2023	196.868	-0,32%	34,81	34,09	34,83	34,33
13/04/2023	226.970	0,38%	34,39	34,08	34,46	34,44
12/04/2023	345.171	-3,49%	35,44	34,21	35,44	34,31
11/04/2023	203.088	0,59%	35,64	35,06	36,04	35,55
10/04/2023	220.654	-1,09%	35,77	35,01	36,14	35,34
06/04/2023	220.654	-1,09%	35,77	35,01	36,14	35,34
05/04/2023	310.819	-2,67%	36,62	35,49	36,84	35,73
04/04/2023	621.227	-4,67%	38,49	36,60	38,66	36,71
03/04/2023	262.588	-1,81%	39,31	38,27	39,59	38,51
31/03/2023	363.046	1,24%	38,96	38,24	39,28	39,22
30/03/2023	516.410	5,73%	37,34	37,12	38,74	38,74
29/03/2023	240.301	2,58%	36,00	35,64	36,64	36,64
28/03/2023	245.053	2,17%	36,20	35,24	36,62	35,72
27/03/2023	257.983	0,29%	35,50	34,32	35,78	34,96
24/03/2023	299.303	-2,02%	35,44	34,04	35,44	34,86
23/03/2023	279.829	3,13%	34,80	34,20	35,72	35,58
22/03/2023	148.556	-0,46%	34,70	34,28	34,82	34,50
21/03/2023	227.938	2,48%	34,74	34,28	35,20	34,66
20/03/2023	375.862	1,26%	32,90	32,20	34,20	33,82
17/03/2023	439.087	-2,79%	35,04	33,16	35,62	33,40
16/03/2023	213.849	1,60%	34,56	32,96	35,02	34,36
15/03/2023	401.524	-8,30%	36,84	33,82	36,84	33,82
14/03/2023	280.365	3,65%	35,42	34,86	37,24	36,88
13/03/2023	409.969	-5,22%	37,42	35,04	37,64	35,58
10/03/2023	268.895	-3,20%	37,80	37,22	37,98	37,54
09/03/2023	211.548	-1,72%	39,30	38,22	39,30	38,78
08/03/2023	167.403	1,34%	38,80	38,54	39,62	39,46
07/03/2023	202.301	-2,01%	39,70	38,82	39,70	38,94
06/03/2023	238.132	-0,30%	39,80	39,08	39,94	39,74
03/03/2023	304.856	2,42%	39,02	39,02	40,16	39,86
02/03/2023	198.865	0,57%	38,42	38,16	38,94	38,92
01/03/2023	381.689	3,75%	38,00	37,80	38,94	38,70
28/02/2023	291.413	-3,12%	38,08	37,28	38,12	37,30
27/02/2023	270.353	3,11%	37,56	37,50	38,76	38,50
24/02/2023	321.760	-1,74%	37,88	36,90	38,12	37,34
23/02/2023	700.812	-0,32%	39,90	37,56	41,24	38,00
22/02/2023	264.844	-1,90%	38,80	37,48	38,80	38,12
21/02/2023	261.982	-0,36%	38,80	38,06	39,22	38,86
20/02/2023	152.161	1,67%	38,74	38,56	39,32	39,00
17/02/2023	163.071	-0,52%	38,16	38,12	38,64	38,36
16/02/2023	182.741	1,85%	38,20	37,68	38,64	38,56
15/02/2023	187.521	1,12%	37,34	37,08	37,86	37,86
14/02/2023	159.048	-1,84%	38,30	37,32	38,42	37,44
13/02/2023	131.119	-0,21%	38,16	37,64	38,38	38,14
10/02/2023	236.946	-3,44%	39,18	37,98	39,24	38,22
09/02/2023	450.788	2,65%	39,00	38,56	39,72	39,58
08/02/2023	444.123	4,50%	37,40	37,38	38,84	38,56
07/02/2023	447.823	7,52%	34,58	34,58	37,08	36,90
06/02/2023	160.736	-3,05%	35,00	34,20	35,06	34,32
03/02/2023	173.551	1,49%	34,62	34,56	35,54	35,40
02/02/2023	239.707	0,93%	34,64	34,42	35,42	34,88
01/02/2023	296.675	-3,30%	35,74	34,44	36,14	34,56
31/01/2023	403.433	5,49%	34,00	33,82	35,76	35,74
30/01/2023	464.060	-5,10%	35,34	33,58	35,34	33,88
27/01/2023	201.576	2,18%	35,00	34,84	35,74	35,70
26/01/2023	135.950	-0,51%	35,20	34,60	35,30	34,94
25/01/2023	95.756	-0,11%	35,12	34,84	35,26	35,12
24/01/2023	143.743	-0,11%	35,32	34,72	35,34	35,16
23/01/2023	191.934	3,11%	34,48	34,30	35,20	35,20
20/01/2023	137.450	0,65%	34,04	33,92	34,88	34,14
19/01/2023	162.344	-1,97%	34,20	33,62	34,26	33,92
18/01/2023	198.759	1,29%	34,36	34,18	35,02	34,60
17/01/2023	195.234	-0,58%	34,02	33,54	34,24	34,16
16/01/2023	211.379	-2,16%	35,50	34,32	35,66	34,36
13/01/2023	188.258	1,68%	34,40	34,40	35,38	35,12
12/01/2023	179.496	0,82%	34,46	34,14	34,94	34,54
11/01/2023	218.200	0,29%	34,58	34,10	35,08	34,26
10/01/2023	181.273	-0,58%	33,88	33,72	34,58	34,16
09/01/2023	194.556	-0,41%	34,96	34,20	35,00	34,36
06/01/2023	190.549	3,92%	33,42	33,28	34,68	34,50
05/01/2023	196.131	-0,30%	33,30	32,98	33,88	33,20
04/01/2023	338.941	-3,59%	34,82	33,02	34,82	33,30
03/01/2023	149.358	-1,60%	35,20	34,54	35,22	34,54
02/01/2023	108.079	2,04%	34,88	34,76	35,44	35,10
30/12/2022	128.074	-2,22%	35,20	34,40	35,20	34,40