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 >
29/12/2022	113.266	-0,73%	35,40	35,14	35,56	35,18
28/12/2022	101.560	-1,39%	35,78	35,32	36,00	35,44
27/12/2022	101.455	-0,50%	36,30	35,86	36,56	35,94
23/12/2022	178.473	0,06%	35,72	35,56	36,46	36,12
22/12/2022	221.198	-1,58%	36,76	36,08	37,22	36,10
21/12/2022	156.675	3,32%	35,78	35,42	36,68	36,68
20/12/2022	185.910	0,00%	35,04	34,46	35,54	35,50
19/12/2022	124.817	0,57%	35,30	35,30	35,92	35,50
16/12/2022	247.605	-1,34%	35,72	34,90	35,78	35,30
15/12/2022	169.583	-0,45%	35,68	35,52	36,44	35,78
14/12/2022	122.623	-1,59%	36,48	35,82	36,48	35,94
13/12/2022	269.673	1,67%	36,20	36,10	37,28	36,52
12/12/2022	163.233	-2,29%	36,26	35,90	36,38	35,92
09/12/2022	150.740	-0,70%	37,02	36,48	37,30	36,76
08/12/2022	182.547	1,04%	36,60	36,38	37,64	37,02
07/12/2022	148.193	-1,19%	36,80	36,42	37,12	36,64
06/12/2022	180.105	0,00%	36,96	36,84	37,42	37,08
05/12/2022	189.805	-1,12%	37,50	36,96	37,92	37,08
02/12/2022	220.454	0,38%	37,40	36,88	37,58	37,50
01/12/2022	205.503	-0,90%	38,02	37,30	38,06	37,36
30/11/2022	308.166	1,73%	37,22	36,70	37,76	37,70
29/11/2022	278.044	3,23%	35,94	35,68	37,12	37,06
28/11/2022	251.186	-0,72%	35,90	35,42	36,14	35,90
25/11/2022	269.359	-0,93%	36,40	35,84	36,42	36,16
24/11/2022	286.406	1,90%	35,76	35,50	36,60	36,50
23/11/2022	345.796	0,56%	36,00	35,62	36,32	35,82
22/11/2022	303.580	4,03%	34,48	34,28	36,06	35,62
21/11/2022	281.142	0,47%	33,98	33,40	34,52	34,24
18/11/2022	1.219.058	-0,99%	34,64	33,36	34,74	34,08
17/11/2022	226.648	-1,26%	34,88	33,92	35,16	34,42
16/11/2022	294.920	-3,27%	35,72	34,66	36,02	34,86
15/11/2022	487.659	-2,86%	37,32	35,72	37,44	36,04
14/11/2022	275.664	-0,38%	37,30	36,52	37,40	37,10
11/11/2022	434.635	-1,53%	38,08	37,06	38,40	37,24
10/11/2022	344.711	2,00%	36,64	36,24	38,18	37,82
09/11/2022	343.354	-2,58%	38,16	36,42	38,16	37,08
08/11/2022	333.964	2,26%	37,20	36,90	38,30	38,06
07/11/2022	504.223	2,31%	36,16	35,56	37,38	37,22
04/11/2022	762.488	3,94%	35,50	35,50	37,18	36,38
03/11/2022	1.154.316	8,70%	32,98	32,58	35,18	35,00
02/11/2022	329.016	-2,25%	33,48	31,72	33,48	32,20
01/11/2022	415.129	4,04%	32,00	31,86	33,14	32,94
31/10/2022	1.068.682	-0,63%	32,06	30,14	32,24	31,66
28/10/2022	296.670	1,02%	31,00	30,44	32,10	31,86
27/10/2022	548.424	0,45%	31,04	30,08	31,90	31,54
26/10/2022	785.457	14,02%	28,00	27,92	31,46	31,40
25/10/2022	352.786	0,58%	27,68	26,54	27,70	27,54
24/10/2022	342.080	0,59%	27,72	26,68	27,72	27,38
21/10/2022	423.271	4,45%	25,86	25,56	27,26	27,22
20/10/2022	376.552	2,84%	25,20	24,60	26,06	26,06
19/10/2022	299.049	3,18%	24,70	24,14	25,40	25,34
18/10/2022	308.927	0,74%	24,70	24,38	25,30	24,56
17/10/2022	292.297	3,83%	23,58	23,44	24,38	24,38
14/10/2022	334.090	-1,43%	24,40	23,36	24,62	23,48
13/10/2022	451.973	-2,14%	24,30	22,66	24,60	23,82
12/10/2022	224.954	0,08%	24,14	23,82	24,60	24,34
11/10/2022	279.339	-0,90%	24,50	23,26	24,50	24,32
10/10/2022	212.502	0,82%	24,24	23,80	25,18	24,54
07/10/2022	229.703	2,70%	23,50	23,38	24,58	24,34
06/10/2022	183.393	-1,50%	24,60	23,60	24,66	23,70
05/10/2022	164.754	-1,96%	24,50	23,68	24,62	24,06
04/10/2022	297.571	3,90%	24,16	23,96	24,56	24,54
03/10/2022	134.045	1,46%	23,10	22,76	23,78	23,62
30/09/2022	199.225	1,48%	22,98	22,58	23,50	23,28
29/09/2022	184.563	-1,97%	23,42	22,58	23,42	22,94
28/09/2022	215.643	-0,09%	22,94	22,30	23,52	23,40
27/09/2022	193.489	3,26%	23,06	23,00	23,76	23,42
26/09/2022	288.719	1,07%	22,10	22,04	23,18	22,68
23/09/2022	275.820	-8,33%	24,30	22,44	24,34	22,44
22/09/2022	158.020	-2,39%	24,50	24,18	24,96	24,48
21/09/2022	131.407	1,70%	24,40	24,16	25,22	25,08
20/09/2022	141.524	-1,83%	25,32	24,46	25,42	24,66
19/09/2022	144.913	1,37%	24,68	24,24	25,28	25,12
16/09/2022	355.049	-2,13%	24,88	24,38	24,90	24,78
15/09/2022	213.936	-0,78%	25,40	25,02	25,60	25,32
14/09/2022	193.168	0,16%	25,20	25,06	26,06	25,52
13/09/2022	237.684	-1,62%	26,00	25,42	26,46	25,48
12/09/2022	199.272	2,62%	25,70	25,20	26,20	25,90
09/09/2022	350.225	4,56%	24,50	24,44	25,24	25,24
08/09/2022	185.797	0,25%	24,34	23,56	24,54	24,14
07/09/2022	91.425	-0,25%	23,86	23,64	24,14	24,08
06/09/2022	222.328	0,50%	24,70	23,92	25,32	24,14
05/09/2022	106.376	-2,20%	24,18	23,80	24,38	24,02
02/09/2022	124.982	1,40%	24,50	23,96	24,70	24,56
01/09/2022	200.462	-5,09%	25,18	24,12	25,18	24,22
31/08/2022	136.671	-1,85%	26,16	25,52	26,48	25,52
30/08/2022	144.026	-2,11%	26,98	25,82	26,98	26,00
29/08/2022	163.576	-2,35%	26,76	26,14	26,86	26,56
26/08/2022	129.142	-2,30%	28,00	27,20	28,24	27,20
25/08/2022	134.240	0,80%	28,00	27,58	28,18	27,84
24/08/2022	143.985	1,84%	26,94	26,70	27,80	27,62
23/08/2022	113.912	2,65%	26,30	26,12	27,34	27,12
22/08/2022	236.256	-3,51%	27,40	26,12	27,50	26,42
19/08/2022	189.615	-2,77%	27,80	27,38	28,16	27,38
18/08/2022	108.530	1,51%	27,70	27,52	28,34	28,16
17/08/2022	155.858	-2,60%	28,56	27,70	28,76	27,74
16/08/2022	136.532	1,57%	28,30	27,90	28,48	28,48
15/08/2022	111.368	-3,11%	29,16	28,04	29,16	28,04
12/08/2022	142.647	-0,69%	29,16	28,74	29,48	28,94
11/08/2022	280.838	3,11%	28,52	28,52	29,22	29,14