AMG Advanced Metallurgical Group NV (AMGNA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
23/07/2024 0 1,93% 15,10 15,05 15,49 15,29
22/07/2024 101.913 1,93% 15,10 15,05 15,49 15,29
19/07/2024 186.293 -4,82% 15,57 15,00 15,60 15,00
18/07/2024 93.089 0,32% 15,70 15,51 15,84 15,76
17/07/2024 156.252 0,13% 15,58 15,53 15,82 15,71
16/07/2024 150.794 -2,67% 15,98 15,55 15,98 15,69
15/07/2024 293.827 -1,65% 16,16 15,77 16,23 16,12
12/07/2024 240.144 -0,67% 16,52 16,03 16,54 16,39
11/07/2024 128.959 1,54% 16,27 16,03 16,60 16,50
10/07/2024 108.025 0,62% 16,18 16,02 16,33 16,25
09/07/2024 151.718 -2,00% 16,48 16,15 16,66 16,15
08/07/2024 180.120 -1,67% 16,60 16,34 17,00 16,48
05/07/2024 296.066 2,07% 16,44 16,44 17,12 16,76
04/07/2024 161.023 2,05% 16,24 16,08 16,42 16,42
03/07/2024 395.599 3,81% 15,85 15,75 16,17 16,09
02/07/2024 125.608 -2,52% 15,70 15,47 15,86 15,50
01/07/2024 211.722 3,11% 15,64 15,63 16,26 15,90
28/06/2024 153.449 0,52% 15,39 15,37 15,67 15,42
27/06/2024 132.069 -3,28% 15,83 15,34 15,86 15,34
26/06/2024 353.048 -2,40% 16,31 15,43 16,31 15,86
25/06/2024 173.012 -1,63% 16,40 16,07 16,43 16,25
24/06/2024 183.360 2,17% 16,06 16,04 16,60 16,52
21/06/2024 279.760 -1,82% 16,42 16,14 16,48 16,17
20/06/2024 270.615 2,49% 16,19 16,19 16,75 16,47
19/06/2024 269.484 -0,86% 16,31 16,04 16,41 16,07
18/06/2024 488.771 -3,11% 16,76 15,91 16,90 16,21
17/06/2024 245.852 -1,65% 17,00 16,63 17,19 16,73
14/06/2024 303.992 -3,08% 17,53 16,85 17,79 17,01
13/06/2024 321.981 -5,39% 18,25 17,55 18,35 17,55
12/06/2024 229.680 1,87% 18,21 18,03 18,64 18,55
11/06/2024 421.019 -3,04% 18,50 18,06 18,57 18,21
10/06/2024 249.562 -1,05% 18,98 18,64 19,23 18,78
07/06/2024 263.700 -1,09% 19,19 18,72 19,20 18,98
06/06/2024 177.282 -1,29% 19,40 19,05 19,52 19,19
05/06/2024 177.345 -0,36% 19,51 19,38 19,72 19,44
04/06/2024 266.029 -2,40% 19,90 19,44 19,97 19,51
03/06/2024 290.286 -2,49% 20,50 19,90 20,86 19,99
31/05/2024 163.140 -0,58% 20,62 20,30 20,72 20,50
30/05/2024 137.743 0,00% 20,10 19,90 20,94 20,62
29/05/2024 172.852 -4,00% 21,36 20,62 21,38 20,62
28/05/2024 84.941 0,09% 21,46 21,40 21,82 21,48
27/05/2024 95.218 2,78% 21,06 20,96 21,46 21,46
24/05/2024 204.015 -0,86% 20,94 20,60 20,94 20,88
23/05/2024 156.263 -1,13% 21,20 21,00 21,44 21,06
22/05/2024 159.803 -0,93% 21,40 21,12 21,56 21,30
21/05/2024 462.986 -5,70% 22,66 21,50 22,66 21,50
20/05/2024 135.199 1,06% 22,78 22,76 23,14 22,80
17/05/2024 332.077 1,17% 22,38 22,36 22,88 22,56
16/05/2024 140.039 -1,50% 22,60 22,24 22,66 22,30
15/05/2024 300.221 -3,25% 23,40 22,64 23,80 22,64
14/05/2024 371.078 2,01% 22,94 22,76 23,64 23,40
13/05/2024 222.059 0,35% 23,36 22,44 23,36 22,94
10/05/2024 321.199 1,42% 22,70 22,64 23,76 22,86
09/05/2024 293.056 -2,40% 23,28 22,42 23,82 22,74
08/05/2024 476.759 0,95% 22,30 21,72 24,16 23,30
07/05/2024 207.792 1,76% 22,90 22,68 23,32 23,08
06/05/2024 100.735 0,00% 22,76 22,58 23,00 22,68
03/05/2024 168.706 -3,16% 23,46 22,60 23,48 22,68
02/05/2024 239.094 5,88% 22,20 22,20 23,74 23,42
01/05/2024 101.402 0,00% 22,24 22,04 22,44 22,12
30/04/2024 101.402 1,10% 22,24 22,04 22,44 22,12
29/04/2024 164.778 2,10% 22,00 21,90 22,34 22,34
26/04/2024 313.927 -5,77% 23,38 21,88 23,38 21,88
25/04/2024 108.936 0,78% 23,22 22,94 23,58 23,22
24/04/2024 200.737 -1,03% 23,52 23,00 23,56 23,04
23/04/2024 117.898 -1,02% 23,52 22,96 23,52 23,28
22/04/2024 146.992 -1,09% 23,90 23,44 24,30 23,52
19/04/2024 191.650 -2,94% 24,16 23,54 24,16 23,78
18/04/2024 211.210 1,41% 24,24 23,84 24,50 24,50
17/04/2024 140.716 0,08% 24,18 23,80 24,60 24,16
16/04/2024 271.509 -0,66% 23,90 23,76 24,60 24,14
15/04/2024 218.255 -0,65% 24,56 24,20 24,72 24,30
12/04/2024 237.236 1,24% 24,52 24,30 24,84 24,46
11/04/2024 456.385 3,25% 23,70 23,62 24,86 24,16
10/04/2024 297.854 0,60% 23,58 23,04 23,98 23,40
09/04/2024 153.364 0,96% 23,10 23,06 23,52 23,26
08/04/2024 126.657 0,17% 23,00 22,78 23,32 23,04
05/04/2024 244.220 -2,38% 23,30 22,74 23,64 23,00
04/04/2024 597.272 6,80% 22,56 22,32 24,02 23,56
03/04/2024 291.248 2,70% 21,48 21,08 22,06 22,06
02/04/2024 187.159 2,09% 21,04 20,88 21,70 21,48
01/04/2024 0 1,25% 20,80 20,78 21,12 21,04
28/03/2024 91.280 1,25% 20,80 20,78 21,12 21,04
27/03/2024 159.112 -0,86% 20,84 20,57 20,86 20,78
26/03/2024 142.369 -1,87% 21,25 20,88 21,27 20,96
25/03/2024 101.014 -0,97% 21,49 21,28 21,63 21,36
22/03/2024 154.819 0,09% 21,38 21,30 22,03 21,57
21/03/2024 238.069 2,13% 21,70 21,48 21,86 21,55
20/03/2024 83.011 -0,66% 21,20 20,75 21,20 21,10
19/03/2024 100.815 -0,38% 21,20 20,95 21,56 21,24
18/03/2024 123.219 0,95% 21,20 21,09 21,58 21,32
15/03/2024 196.548 -0,99% 21,54 21,10 21,70 21,12
14/03/2024 142.670 -1,93% 21,94 21,14 21,94 21,33
13/03/2024 166.814 1,59% 21,42 21,40 21,93 21,75
12/03/2024 144.866 -0,28% 21,66 21,20 21,78 21,41
11/03/2024 141.957 0,75% 21,08 20,92 21,54 21,47
08/03/2024 159.704 -1,25% 21,62 21,05 21,68 21,31
07/03/2024 191.251 -0,60% 21,60 21,21 21,91 21,58
06/03/2024 266.140 2,70% 21,18 21,18 22,18 21,71
05/03/2024 317.800 -3,56% 21,50 21,14 22,12 21,14
Ajuda

Pesquisa de títulos

Fale Connosco