AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
386.993 |
0,81%
|
16,05
|
15,86
|
16,43
|
16,17
|
| 13/02/2025 |
213.608 |
0,19%
|
16,50
|
15,81
|
16,50
|
16,04
|
| 12/02/2025 |
436.426 |
3,02%
|
15,60
|
15,55
|
16,15
|
16,01
|
| 11/02/2025 |
419.647 |
3,32%
|
15,05
|
15,05
|
15,54
|
15,54
|
| 10/02/2025 |
388.857 |
3,51%
|
14,52
|
14,19
|
15,14
|
15,04
|
| 07/02/2025 |
583.734 |
3,34%
|
14,20
|
14,02
|
15,17
|
14,53
|
| 06/02/2025 |
293.343 |
3,54%
|
13,61
|
13,61
|
14,14
|
14,06
|
| 05/02/2025 |
162.429 |
-2,37%
|
13,92
|
13,44
|
14,03
|
13,58
|
| 04/02/2025 |
100.746 |
-0,71%
|
13,99
|
13,89
|
14,11
|
13,91
|
| 03/02/2025 |
176.437 |
-0,36%
|
13,67
|
13,51
|
14,08
|
14,01
|
| 31/01/2025 |
144.299 |
0,72%
|
13,96
|
13,82
|
14,06
|
14,06
|
| 30/01/2025 |
298.819 |
-0,21%
|
14,08
|
13,96
|
14,46
|
13,96
|
| 29/01/2025 |
225.634 |
1,30%
|
13,84
|
13,74
|
14,17
|
13,99
|
| 28/01/2025 |
278.427 |
1,99%
|
13,32
|
13,32
|
13,94
|
13,81
|
| 27/01/2025 |
378.046 |
2,58%
|
12,91
|
12,81
|
13,72
|
13,54
|
| 24/01/2025 |
365.147 |
1,46%
|
13,08
|
13,08
|
13,64
|
13,20
|
| 23/01/2025 |
460.863 |
-1,37%
|
13,00
|
12,82
|
13,16
|
13,01
|
| 22/01/2025 |
1.749.223 |
-13,40%
|
15,02
|
13,15
|
15,05
|
13,19
|
| 21/01/2025 |
134.426 |
-2,56%
|
15,57
|
15,16
|
15,57
|
15,23
|
| 20/01/2025 |
162.445 |
-0,64%
|
15,68
|
15,45
|
15,83
|
15,63
|
| 17/01/2025 |
196.110 |
0,83%
|
15,82
|
15,71
|
15,92
|
15,73
|
| 16/01/2025 |
198.154 |
0,00%
|
15,84
|
15,45
|
15,90
|
15,60
|
| 15/01/2025 |
427.093 |
5,41%
|
14,85
|
14,85
|
15,60
|
15,60
|
| 14/01/2025 |
307.931 |
4,52%
|
14,31
|
14,31
|
14,84
|
14,80
|
| 13/01/2025 |
98.070 |
0,21%
|
14,14
|
14,12
|
14,33
|
14,16
|
| 09/01/2025 |
186.047 |
1,12%
|
14,33
|
14,13
|
14,59
|
14,13
|
| 08/01/2025 |
229.474 |
-2,38%
|
14,68
|
14,21
|
14,68
|
14,33
|
| 07/01/2025 |
249.498 |
0,89%
|
14,64
|
14,49
|
15,02
|
14,68
|
| 06/01/2025 |
471.222 |
2,11%
|
14,42
|
14,07
|
14,74
|
14,55
|
| 03/01/2025 |
130.783 |
-0,07%
|
14,24
|
14,06
|
14,27
|
14,25
|
| 02/01/2025 |
250.699 |
2,59%
|
14,00
|
13,92
|
14,40
|
14,26
|
| 31/12/2024 |
0 |
1,83%
|
13,72
|
13,72
|
14,02
|
13,90
|
| 30/12/2024 |
196.990 |
-1,94%
|
13,91
|
13,60
|
14,01
|
13,65
|
| 27/12/2024 |
352.476 |
0,58%
|
13,91
|
13,87
|
14,21
|
13,92
|
| 26/12/2024 |
0 |
1,69%
|
13,78
|
13,75
|
14,01
|
13,84
|
| 24/12/2024 |
0 |
1,69%
|
13,78
|
13,61
|
14,01
|
13,61
|
| 23/12/2024 |
152.318 |
-0,29%
|
13,65
|
13,42
|
13,76
|
13,61
|
| 20/12/2024 |
416.687 |
1,64%
|
13,22
|
13,16
|
13,65
|
13,65
|
| 19/12/2024 |
240.612 |
-2,82%
|
13,48
|
13,36
|
13,58
|
13,43
|
| 18/12/2024 |
0 |
0,00%
|
13,89
|
13,67
|
13,93
|
13,82
|
| 17/12/2024 |
109.103 |
0,00%
|
13,73
|
13,70
|
13,93
|
13,82
|
| 16/12/2024 |
409.647 |
-3,42%
|
14,10
|
13,73
|
14,27
|
13,82
|
| 13/12/2024 |
202.471 |
-1,17%
|
14,35
|
14,23
|
14,52
|
14,31
|
| 12/12/2024 |
309.167 |
-2,03%
|
14,82
|
14,35
|
14,96
|
14,48
|
| 11/12/2024 |
155.614 |
-0,81%
|
14,79
|
14,64
|
14,80
|
14,78
|
| 10/12/2024 |
184.165 |
-2,23%
|
15,12
|
14,79
|
15,12
|
14,90
|
| 09/12/2024 |
270.229 |
1,40%
|
15,20
|
15,12
|
15,58
|
15,24
|
| 06/12/2024 |
194.308 |
2,11%
|
14,75
|
14,75
|
15,10
|
15,03
|
| 05/12/2024 |
158.776 |
-0,41%
|
14,78
|
14,66
|
14,99
|
14,72
|
| 04/12/2024 |
271.794 |
1,16%
|
14,53
|
14,51
|
15,09
|
14,78
|
| 03/12/2024 |
194.227 |
1,25%
|
14,60
|
14,53
|
14,85
|
14,61
|
| 02/12/2024 |
184.628 |
0,98%
|
14,30
|
14,18
|
14,60
|
14,43
|
| 29/11/2024 |
196.302 |
-0,56%
|
14,38
|
14,10
|
14,47
|
14,29
|
| 28/11/2024 |
180.582 |
0,56%
|
14,40
|
14,25
|
14,47
|
14,37
|
| 27/11/2024 |
298.444 |
-3,38%
|
14,65
|
14,22
|
14,75
|
14,29
|
| 26/11/2024 |
190.271 |
-1,20%
|
14,74
|
14,57
|
15,04
|
14,79
|
| 25/11/2024 |
215.823 |
-0,07%
|
15,05
|
14,73
|
15,22
|
14,97
|
| 22/11/2024 |
167.564 |
0,07%
|
15,05
|
14,77
|
15,20
|
14,98
|
| 21/11/2024 |
146.869 |
-0,86%
|
15,00
|
14,78
|
15,14
|
14,97
|
| 20/11/2024 |
111.742 |
-2,01%
|
15,58
|
15,04
|
15,74
|
15,10
|
| 19/11/2024 |
161.097 |
0,52%
|
15,43
|
15,18
|
15,58
|
15,41
|
| 18/11/2024 |
176.522 |
0,86%
|
15,37
|
15,17
|
15,45
|
15,33
|
| 15/11/2024 |
542.193 |
2,98%
|
14,76
|
14,68
|
15,62
|
15,20
|
| 14/11/2024 |
170.527 |
1,93%
|
14,55
|
14,36
|
14,87
|
14,76
|
| 13/11/2024 |
186.272 |
0,42%
|
14,48
|
14,29
|
14,56
|
14,48
|
| 12/11/2024 |
434.669 |
-5,57%
|
15,08
|
14,42
|
15,08
|
14,42
|
| 11/11/2024 |
231.808 |
0,39%
|
15,26
|
15,19
|
15,79
|
15,27
|
| 08/11/2024 |
268.400 |
0,86%
|
15,13
|
14,70
|
15,32
|
15,21
|
| 07/11/2024 |
531.773 |
-2,77%
|
15,21
|
14,67
|
16,20
|
15,08
|
| 06/11/2024 |
156.126 |
0,32%
|
15,55
|
15,42
|
16,02
|
15,51
|
| 05/11/2024 |
89.024 |
0,32%
|
15,48
|
15,39
|
15,77
|
15,46
|
| 04/11/2024 |
78.760 |
0,07%
|
15,49
|
15,41
|
15,76
|
15,41
|
| 01/11/2024 |
85.060 |
-1,09%
|
15,50
|
15,28
|
15,61
|
15,40
|
| 31/10/2024 |
116.154 |
-0,58%
|
15,55
|
15,41
|
15,76
|
15,57
|
| 30/10/2024 |
117.019 |
-1,70%
|
15,87
|
15,66
|
16,00
|
15,66
|
| 29/10/2024 |
99.297 |
-1,36%
|
16,13
|
15,90
|
16,29
|
15,93
|
| 28/10/2024 |
74.077 |
0,44%
|
16,15
|
15,88
|
16,24
|
16,15
|
| 25/10/2024 |
126.552 |
1,26%
|
15,84
|
15,78
|
16,31
|
16,08
|
| 24/10/2024 |
212.714 |
0,63%
|
15,72
|
15,72
|
16,40
|
15,88
|
| 23/10/2024 |
386.314 |
-4,36%
|
16,46
|
15,69
|
16,46
|
15,78
|
| 22/10/2024 |
78.040 |
0,43%
|
16,53
|
16,28
|
16,62
|
16,50
|
| 21/10/2024 |
120.054 |
-1,79%
|
16,90
|
16,43
|
17,10
|
16,43
|
| 18/10/2024 |
316.500 |
3,14%
|
16,40
|
16,32
|
17,14
|
16,73
|
| 17/10/2024 |
147.638 |
-0,98%
|
16,47
|
15,89
|
16,47
|
16,22
|
| 16/10/2024 |
150.081 |
1,49%
|
15,95
|
15,85
|
16,52
|
16,38
|
| 15/10/2024 |
318.263 |
-2,95%
|
16,60
|
16,08
|
16,62
|
16,14
|
| 14/10/2024 |
144.079 |
-0,95%
|
16,70
|
16,56
|
16,94
|
16,63
|
| 11/10/2024 |
108.528 |
0,12%
|
16,70
|
16,45
|
16,79
|
16,79
|
| 10/10/2024 |
190.924 |
-2,50%
|
17,30
|
16,69
|
17,35
|
16,77
|
| 09/10/2024 |
255.557 |
4,50%
|
16,38
|
16,38
|
17,20
|
17,20
|
| 08/10/2024 |
151.232 |
-2,08%
|
16,34
|
16,16
|
16,56
|
16,46
|
| 07/10/2024 |
160.863 |
-1,93%
|
17,38
|
16,70
|
17,45
|
16,81
|
| 04/10/2024 |
161.383 |
2,57%
|
16,60
|
16,60
|
17,16
|
17,14
|
| 03/10/2024 |
146.447 |
-1,12%
|
16,70
|
16,35
|
16,80
|
16,71
|
| 02/10/2024 |
105.927 |
-0,41%
|
16,99
|
16,68
|
17,02
|
16,90
|
| 01/10/2024 |
146.625 |
-0,82%
|
17,12
|
16,80
|
17,39
|
16,97
|
| 30/09/2024 |
261.055 |
-0,87%
|
17,26
|
16,93
|
17,60
|
17,11
|
| 27/09/2024 |
375.218 |
6,09%
|
16,52
|
16,52
|
17,26
|
17,26
|
| 26/09/2024 |
243.087 |
2,91%
|
16,04
|
16,01
|
16,56
|
16,27
|
| 25/09/2024 |
88.056 |
-0,57%
|
15,79
|
15,79
|
16,26
|
15,81
|
