AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
187 346 |
1,81%
|
25,60
|
25,46
|
26,12
|
25,84
|
| 15/10/2026 |
387 037 |
-3,94%
|
25,50
|
24,90
|
25,58
|
25,38
|
| 14/10/2026 |
217 059 |
-1,49%
|
27,00
|
26,32
|
27,10
|
26,42
|
| 13/10/2026 |
361 844 |
-4,96%
|
27,98
|
26,78
|
27,98
|
26,82
|
| 12/10/2026 |
118 918 |
-1,67%
|
28,84
|
28,10
|
29,00
|
28,22
|
| 09/10/2026 |
105 368 |
1,20%
|
28,54
|
28,48
|
28,98
|
28,70
|
| 08/10/2026 |
218 230 |
0,50%
|
28,10
|
27,78
|
28,54
|
28,36
|
| 07/10/2026 |
134 166 |
-3,09%
|
28,84
|
28,10
|
29,16
|
28,22
|
| 06/10/2026 |
84 502 |
0,00%
|
29,12
|
28,76
|
29,58
|
29,12
|
| 05/10/2026 |
79 369 |
-0,21%
|
29,12
|
28,76
|
29,48
|
29,12
|
| 02/10/2026 |
87 722 |
1,89%
|
28,72
|
28,72
|
29,62
|
29,18
|
| 01/10/2026 |
83 709 |
-0,97%
|
28,80
|
28,30
|
29,18
|
28,64
|
| 30/09/2026 |
106 264 |
-0,82%
|
29,48
|
28,80
|
29,52
|
28,92
|
| 29/09/2026 |
177 256 |
3,11%
|
28,78
|
28,78
|
29,80
|
29,16
|
| 28/09/2026 |
153 945 |
-1,60%
|
28,50
|
27,82
|
28,72
|
28,28
|
| 25/09/2026 |
98 173 |
-0,35%
|
29,24
|
28,52
|
29,42
|
28,74
|
| 24/09/2026 |
115 173 |
-2,96%
|
29,50
|
28,84
|
29,76
|
28,84
|
| 23/09/2026 |
102 537 |
-1,33%
|
30,44
|
29,54
|
30,48
|
29,72
|
| 22/09/2026 |
151 747 |
3,15%
|
29,48
|
29,18
|
30,38
|
30,12
|
| 21/09/2026 |
100 770 |
0,07%
|
29,58
|
29,20
|
29,70
|
29,20
|
| 18/09/2026 |
218 121 |
-0,07%
|
29,28
|
29,08
|
30,10
|
29,18
|
| 17/09/2026 |
72 123 |
0,07%
|
29,36
|
29,00
|
29,48
|
29,20
|
| 16/09/2026 |
102 260 |
0,97%
|
29,20
|
29,00
|
29,50
|
29,18
|
| 15/09/2026 |
124 103 |
-0,89%
|
29,02
|
28,64
|
29,36
|
28,90
|
| 14/09/2026 |
149 732 |
-3,06%
|
29,62
|
28,82
|
29,68
|
29,16
|
| 11/09/2026 |
136 848 |
-1,25%
|
30,36
|
29,80
|
30,50
|
30,08
|
| 10/09/2026 |
208 739 |
-2,68%
|
31,20
|
30,04
|
31,38
|
30,46
|
| 09/09/2026 |
98 992 |
-2,37%
|
32,10
|
31,30
|
32,24
|
31,30
|
| 08/09/2026 |
111 006 |
-1,84%
|
32,74
|
31,94
|
32,84
|
32,06
|
| 07/09/2026 |
181 538 |
3,55%
|
31,72
|
31,60
|
32,84
|
32,66
|
| 04/09/2026 |
101 345 |
-0,19%
|
31,50
|
31,32
|
31,74
|
31,54
|
| 03/09/2026 |
106 834 |
0,00%
|
31,50
|
31,32
|
32,12
|
31,60
|
| 02/09/2026 |
157 647 |
-0,75%
|
31,40
|
31,04
|
32,00
|
31,60
|
| 01/09/2026 |
148 654 |
-2,15%
|
32,78
|
31,38
|
33,06
|
31,84
|
| 31/08/2026 |
170 512 |
0,62%
|
32,08
|
32,06
|
32,98
|
32,54
|
| 28/08/2026 |
160 609 |
1,70%
|
32,00
|
32,00
|
32,72
|
32,34
|
| 27/08/2026 |
190 965 |
0,13%
|
31,78
|
31,46
|
32,14
|
31,80
|
| 26/08/2026 |
143 628 |
-1,55%
|
32,48
|
31,70
|
32,98
|
31,76
|
| 25/08/2026 |
126 593 |
1,96%
|
31,96
|
31,24
|
32,26
|
32,26
|
| 24/08/2026 |
178 429 |
-2,17%
|
32,34
|
31,52
|
32,80
|
31,64
|
| 21/08/2026 |
221 170 |
2,93%
|
31,88
|
31,78
|
32,74
|
32,34
|
| 20/08/2026 |
267 969 |
-3,68%
|
32,54
|
30,60
|
32,68
|
31,42
|
| 19/08/2026 |
175 566 |
-0,49%
|
32,82
|
32,26
|
33,10
|
32,62
|
| 18/08/2026 |
216 579 |
-4,88%
|
34,06
|
32,62
|
34,24
|
32,78
|
| 17/08/2026 |
242 570 |
0,17%
|
34,82
|
34,20
|
35,18
|
34,46
|
| 14/08/2026 |
244 074 |
2,20%
|
33,74
|
33,44
|
34,52
|
34,40
|
| 13/08/2026 |
185 274 |
-0,53%
|
33,60
|
33,16
|
33,66
|
33,66
|
| 12/08/2026 |
169 073 |
1,93%
|
33,60
|
33,50
|
34,30
|
33,84
|
| 11/08/2026 |
213 004 |
1,78%
|
32,68
|
32,68
|
33,74
|
33,20
|
| 10/08/2026 |
165 631 |
1,18%
|
32,40
|
32,26
|
33,04
|
32,62
|
| 07/08/2026 |
251 878 |
2,35%
|
31,54
|
31,22
|
32,76
|
32,24
|
| 06/08/2026 |
284 425 |
-0,25%
|
31,34
|
30,44
|
31,56
|
31,50
|
| 05/08/2026 |
409 181 |
6,04%
|
30,50
|
30,50
|
31,76
|
31,58
|
| 04/08/2026 |
297 740 |
3,33%
|
29,00
|
28,92
|
30,32
|
29,78
|
| 03/08/2026 |
339 865 |
-1,30%
|
29,12
|
28,54
|
29,58
|
28,82
|
| 31/07/2026 |
385 074 |
-0,27%
|
29,46
|
29,20
|
30,94
|
29,20
|
| 30/07/2026 |
737 084 |
9,59%
|
28,38
|
26,66
|
29,66
|
29,48
|
| 29/07/2026 |
471 689 |
-3,31%
|
27,78
|
26,86
|
27,88
|
26,90
|
| 28/07/2026 |
335 594 |
2,73%
|
27,00
|
26,78
|
27,84
|
27,82
|
| 27/07/2026 |
229 845 |
1,50%
|
27,18
|
26,56
|
27,24
|
27,08
|
| 24/07/2026 |
251 283 |
-0,37%
|
26,60
|
26,38
|
27,46
|
26,68
|
| 23/07/2026 |
221 053 |
-3,25%
|
27,66
|
26,56
|
27,66
|
26,78
|
| 22/07/2026 |
336 619 |
-2,19%
|
28,16
|
27,68
|
28,38
|
27,68
|
| 21/07/2026 |
386 517 |
1,36%
|
28,12
|
27,52
|
28,30
|
28,30
|
| 20/07/2026 |
389 269 |
-5,68%
|
29,56
|
27,84
|
29,70
|
27,92
|
| 17/07/2026 |
450 229 |
-3,96%
|
30,18
|
28,92
|
30,30
|
29,60
|
| 16/07/2026 |
298 038 |
-4,23%
|
32,20
|
30,44
|
32,26
|
30,82
|
| 15/07/2026 |
199 674 |
1,64%
|
31,84
|
31,38
|
32,30
|
32,18
|
| 14/07/2026 |
185 705 |
-1,06%
|
31,88
|
31,36
|
32,20
|
31,66
|
| 13/07/2026 |
176 427 |
0,00%
|
31,26
|
31,02
|
32,18
|
32,00
|
| 10/07/2026 |
148 791 |
0,76%
|
31,86
|
31,58
|
32,28
|
32,00
|
| 09/07/2026 |
124 801 |
0,51%
|
32,42
|
31,76
|
32,50
|
31,76
|
| 08/07/2026 |
213 282 |
-2,89%
|
32,46
|
31,60
|
32,46
|
31,60
|
| 07/07/2026 |
272 645 |
-2,92%
|
32,92
|
32,54
|
33,48
|
32,54
|
| 06/07/2026 |
107 314 |
1,33%
|
32,68
|
32,54
|
33,52
|
33,52
|
| 03/07/2026 |
125 632 |
2,61%
|
32,92
|
32,16
|
33,08
|
33,08
|
| 02/07/2026 |
184 263 |
-1,59%
|
32,40
|
32,14
|
33,02
|
32,24
|
| 01/07/2026 |
144 691 |
0,06%
|
32,20
|
32,16
|
33,16
|
32,76
|
| 30/06/2026 |
152 610 |
1,61%
|
32,70
|
32,14
|
33,10
|
32,74
|
| 29/06/2026 |
179 102 |
-2,07%
|
32,84
|
31,74
|
32,84
|
32,22
|
| 26/06/2026 |
211 428 |
-1,56%
|
33,00
|
32,20
|
33,00
|
32,90
|
| 25/06/2026 |
273 396 |
-3,69%
|
34,50
|
33,06
|
34,50
|
33,42
|
| 24/06/2026 |
265 174 |
-3,45%
|
35,50
|
34,02
|
35,52
|
34,70
|
| 23/06/2026 |
160 879 |
-1,70%
|
35,50
|
35,00
|
36,06
|
35,94
|
| 22/06/2026 |
123 962 |
-1,14%
|
37,14
|
36,34
|
37,18
|
36,56
|
| 19/06/2026 |
645 210 |
0,54%
|
36,36
|
36,10
|
36,98
|
36,98
|
| 18/06/2026 |
230 234 |
0,22%
|
36,30
|
35,68
|
36,80
|
36,78
|
| 17/06/2026 |
195 952 |
2,86%
|
35,66
|
35,32
|
36,78
|
36,70
|
| 16/06/2026 |
201 591 |
-2,83%
|
36,30
|
35,22
|
36,66
|
35,68
|
| 15/06/2026 |
299 432 |
1,44%
|
37,28
|
36,38
|
37,34
|
36,72
|
| 12/06/2026 |
276 626 |
5,79%
|
35,00
|
34,52
|
36,38
|
36,20
|
| 11/06/2026 |
192 876 |
1,66%
|
34,12
|
33,50
|
34,34
|
34,22
|
| 10/06/2026 |
342 305 |
-3,50%
|
34,60
|
33,44
|
34,72
|
33,66
|
| 09/06/2026 |
239 080 |
-2,41%
|
35,86
|
34,80
|
36,00
|
34,88
|
| 08/06/2026 |
202 159 |
-2,08%
|
35,88
|
35,26
|
36,12
|
35,74
|
| 05/06/2026 |
342 554 |
-3,95%
|
37,70
|
36,18
|
37,70
|
36,50
|
| 04/06/2026 |
309 630 |
-4,67%
|
39,60
|
37,60
|
39,62
|
38,00
|
| 03/06/2026 |
195 307 |
-3,44%
|
40,82
|
39,34
|
40,82
|
39,86
|
| 02/06/2026 |
139 437 |
-0,19%
|
41,74
|
40,84
|
42,14
|
41,28
|
| 01/06/2026 |
153 382 |
-1,80%
|
42,20
|
40,66
|
42,28
|
41,36
|
