AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,17%
|
22,38
|
22,36
|
22,88
|
22,56
|
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
|
04/03/2024 |
347.840 |
2,10%
|
21,50
|
21,44
|
22,20
|
21,92
|
01/03/2024 |
272.122 |
1,71%
|
21,28
|
21,12
|
21,63
|
21,47
|
29/02/2024 |
239.340 |
2,98%
|
20,53
|
20,37
|
21,52
|
21,11
|
28/02/2024 |
266.726 |
-4,87%
|
21,34
|
20,37
|
21,37
|
20,50
|
27/02/2024 |
407.828 |
5,38%
|
20,70
|
20,69
|
21,58
|
21,55
|
26/02/2024 |
293.758 |
2,58%
|
19,765
|
19,35
|
20,54
|
20,45
|
23/02/2024 |
332.045 |
-0,82%
|
20,17
|
19,455
|
20,56
|
19,935
|
22/02/2024 |
1.143.715 |
5,40%
|
17,61
|
17,265
|
20,45
|
20,10
|
21/02/2024 |
204.343 |
-1,29%
|
19,27
|
19,00
|
19,40
|
19,07
|
20/02/2024 |
173.506 |
-1,23%
|
19,41
|
19,095
|
19,49
|
19,32
|
19/02/2024 |
297.016 |
-1,93%
|
20,11
|
19,485
|
20,38
|
19,56
|
16/02/2024 |
332.668 |
1,61%
|
20,12
|
19,78
|
20,50
|
19,945
|
15/02/2024 |
333.255 |
4,28%
|
18,795
|
18,66
|
19,66
|
19,63
|
14/02/2024 |
162.337 |
2,20%
|
18,42
|
18,22
|
18,825
|
18,825
|
13/02/2024 |
263.302 |
-3,61%
|
19,10
|
18,175
|
19,10
|
18,42
|
12/02/2024 |
275.901 |
2,80%
|
18,62
|
18,59
|
19,19
|
19,11
|
09/02/2024 |
184.560 |
-1,33%
|
18,84
|
18,59
|
18,985
|
18,59
|
08/02/2024 |
304.346 |
2,48%
|
18,35
|
18,30
|
19,02
|
18,84
|
07/02/2024 |
271.462 |
-3,54%
|
19,06
|
18,25
|
19,12
|
18,385
|
06/02/2024 |
186.886 |
3,28%
|
18,60
|
18,43
|
19,125
|
19,06
|
05/02/2024 |
253.292 |
-1,86%
|
18,615
|
18,35
|
19,095
|
18,455
|
02/02/2024 |
202.179 |
-1,13%
|
19,17
|
18,805
|
19,35
|
18,805
|
01/02/2024 |
277.465 |
-3,62%
|
19,52
|
18,99
|
19,735
|
19,02
|
31/01/2024 |
188.699 |
-1,37%
|
19,98
|
19,735
|
20,12
|
19,735
|
30/01/2024 |
313.534 |
-3,19%
|
20,56
|
19,82
|
20,57
|
20,01
|
29/01/2024 |
127.639 |
-1,24%
|
20,98
|
20,39
|
20,98
|
20,67
|
26/01/2024 |
316.301 |
4,68%
|
19,98
|
19,90
|
21,13
|
20,93
|
25/01/2024 |
183.539 |
-0,42%
|
20,10
|
19,72
|
20,25
|
19,995
|
24/01/2024 |
314.299 |
3,48%
|
19,875
|
19,675
|
20,38
|
20,08
|
23/01/2024 |
203.361 |
1,17%
|
19,43
|
19,175
|
19,685
|
19,405
|
22/01/2024 |
246.128 |
-1,52%
|
19,345
|
19,08
|
19,81
|
19,18
|
19/01/2024 |
185.536 |
-3,25%
|
20,21
|
19,475
|
20,32
|
19,475
|
18/01/2024 |
144.915 |
1,49%
|
19,895
|
19,735
|
20,25
|
20,13
|
17/01/2024 |
240.777 |
-3,62%
|
20,23
|
19,78
|
20,25
|
19,835
|
16/01/2024 |
97.345 |
-1,44%
|
20,70
|
20,42
|
20,80
|
20,58
|
15/01/2024 |
114.706 |
-0,48%
|
21,00
|
20,74
|
21,25
|
20,88
|
12/01/2024 |
164.491 |
3,05%
|
20,50
|
20,50
|
21,04
|
20,98
|
11/01/2024 |
155.026 |
-1,07%
|
20,82
|
20,36
|
20,99
|
20,36
|
10/01/2024 |
267.875 |
-2,51%
|
20,98
|
20,58
|
21,17
|
20,58
|
09/01/2024 |
170.183 |
-1,36%
|
21,44
|
20,87
|
21,45
|
21,11
|
08/01/2024 |
196.666 |
-0,14%
|
21,38
|
20,88
|
21,46
|
21,40
|
05/01/2024 |
231.970 |
-0,97%
|
21,24
|
21,00
|
21,48
|
21,43
|
04/01/2024 |
215.911 |
-2,13%
|
21,96
|
21,50
|
22,14
|
21,64
|
03/01/2024 |
368.047 |
-4,74%
|
23,00
|
21,92
|
23,04
|
22,11
|
02/01/2024 |
303.037 |
1,71%
|
23,25
|
22,77
|
24,10
|
23,21
|
29/12/2023 |
134.184 |
-1,08%
|
23,02
|
22,82
|
23,18
|
22,82
|