AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/04/2026 |
857.323 |
2,54%
|
32,22
|
32,00
|
34,00
|
33,08
|
| 09/04/2026 |
1.905.232 |
-12,10%
|
32,98
|
31,28
|
33,10
|
32,26
|
| 08/04/2026 |
303.588 |
3,56%
|
37,80
|
36,42
|
37,92
|
36,70
|
| 07/04/2026 |
200.236 |
-0,90%
|
35,70
|
34,96
|
36,64
|
35,44
|
| 02/04/2026 |
225.413 |
0,45%
|
34,52
|
34,18
|
36,40
|
35,76
|
| 01/04/2026 |
212.619 |
4,64%
|
35,98
|
35,10
|
35,98
|
35,60
|
| 31/03/2026 |
214.975 |
1,98%
|
33,36
|
32,82
|
34,26
|
34,02
|
| 30/03/2026 |
171.024 |
-2,00%
|
34,00
|
33,32
|
34,24
|
33,36
|
| 27/03/2026 |
263.067 |
2,16%
|
33,38
|
32,26
|
34,08
|
34,04
|
| 26/03/2026 |
187.227 |
-3,53%
|
33,72
|
32,98
|
34,00
|
33,32
|
| 25/03/2026 |
319.740 |
4,67%
|
33,72
|
33,34
|
34,86
|
34,54
|
| 24/03/2026 |
209.578 |
3,51%
|
32,00
|
31,38
|
33,20
|
33,00
|
| 23/03/2026 |
520.001 |
2,77%
|
30,00
|
29,32
|
33,00
|
31,88
|
| 20/03/2026 |
765.874 |
-3,55%
|
32,38
|
30,42
|
32,56
|
31,02
|
| 19/03/2026 |
257.331 |
-5,58%
|
33,20
|
31,76
|
33,36
|
32,16
|
| 18/03/2026 |
117.057 |
0,47%
|
34,08
|
33,58
|
34,40
|
34,06
|
| 17/03/2026 |
246.049 |
1,74%
|
32,90
|
32,02
|
34,08
|
33,90
|
| 16/03/2026 |
230.720 |
-1,25%
|
33,28
|
32,26
|
33,34
|
33,32
|
| 13/03/2026 |
207.345 |
-4,42%
|
34,92
|
33,74
|
34,92
|
33,74
|
| 12/03/2026 |
173.900 |
-1,56%
|
35,88
|
34,52
|
36,38
|
35,30
|
| 11/03/2026 |
162.786 |
0,50%
|
35,18
|
34,86
|
36,46
|
35,86
|
| 10/03/2026 |
230.706 |
5,25%
|
35,32
|
34,78
|
35,68
|
35,68
|
| 09/03/2026 |
194.986 |
-1,57%
|
32,82
|
32,16
|
34,16
|
33,90
|
| 06/03/2026 |
234.541 |
-2,93%
|
36,48
|
34,24
|
37,16
|
34,44
|
| 05/03/2026 |
295.049 |
-0,06%
|
35,66
|
35,08
|
36,82
|
35,48
|
| 04/03/2026 |
530.299 |
10,45%
|
34,00
|
33,60
|
35,90
|
35,50
|
| 03/03/2026 |
418.656 |
-6,19%
|
33,32
|
31,34
|
33,32
|
32,14
|
| 02/03/2026 |
214.172 |
2,58%
|
32,86
|
32,16
|
34,50
|
34,26
|
| 27/02/2026 |
475.245 |
1,09%
|
33,46
|
33,36
|
34,44
|
33,40
|
| 26/02/2026 |
1.234.344 |
-12,55%
|
35,20
|
32,96
|
35,94
|
33,04
|
| 25/02/2026 |
327.096 |
3,45%
|
36,90
|
36,60
|
38,46
|
37,78
|
| 24/02/2026 |
189.002 |
0,88%
|
36,48
|
36,16
|
37,02
|
36,52
|
| 23/02/2026 |
183.144 |
2,90%
|
35,74
|
35,70
|
36,54
|
36,20
|
| 20/02/2026 |
224.215 |
-3,14%
|
36,78
|
35,02
|
37,08
|
35,18
|
| 19/02/2026 |
162.488 |
-4,67%
|
37,64
|
36,32
|
37,64
|
36,32
|
| 18/02/2026 |
153.315 |
6,19%
|
36,30
|
36,22
|
38,10
|
38,10
|
| 17/02/2026 |
157.751 |
-1,05%
|
35,88
|
34,68
|
35,88
|
35,88
|
| 16/02/2026 |
77.421 |
-1,09%
|
36,66
|
35,82
|
36,66
|
36,26
|
| 13/02/2026 |
157.065 |
0,22%
|
36,58
|
35,80
|
37,54
|
36,66
|
| 12/02/2026 |
166.853 |
-3,53%
|
38,76
|
36,56
|
38,82
|
36,58
|
| 11/02/2026 |
149.560 |
1,12%
|
38,00
|
37,28
|
38,30
|
37,92
|
| 10/02/2026 |
159.165 |
2,07%
|
37,08
|
36,84
|
37,92
|
37,50
|
| 09/02/2026 |
103.299 |
1,32%
|
36,62
|
35,92
|
36,84
|
36,74
|
| 06/02/2026 |
123.279 |
-0,11%
|
36,28
|
35,80
|
36,80
|
36,26
|
| 05/02/2026 |
221.822 |
-1,04%
|
35,54
|
35,30
|
36,66
|
36,30
|
| 04/02/2026 |
336.424 |
-0,49%
|
37,12
|
36,68
|
39,20
|
36,68
|
| 03/02/2026 |
150.153 |
3,02%
|
36,94
|
36,06
|
37,06
|
36,86
|
| 02/02/2026 |
243.477 |
-0,94%
|
34,40
|
33,88
|
35,96
|
35,78
|
| 30/01/2026 |
346.583 |
-0,61%
|
36,00
|
35,14
|
36,34
|
36,12
|
| 29/01/2026 |
274.377 |
-4,27%
|
38,74
|
36,34
|
39,02
|
36,34
|
| 28/01/2026 |
239.584 |
-0,26%
|
38,48
|
37,64
|
38,90
|
37,96
|
| 27/01/2026 |
305.687 |
-2,71%
|
39,26
|
37,82
|
39,48
|
38,06
|
| 26/01/2026 |
310.136 |
-1,66%
|
40,00
|
38,66
|
40,50
|
39,12
|
| 23/01/2026 |
501.644 |
3,16%
|
38,92
|
38,56
|
40,22
|
39,78
|
| 22/01/2026 |
423.913 |
6,34%
|
36,50
|
36,46
|
38,80
|
38,56
|
| 21/01/2026 |
201.838 |
3,07%
|
35,66
|
35,10
|
36,32
|
36,26
|
| 20/01/2026 |
254.738 |
-2,17%
|
35,86
|
34,70
|
35,88
|
35,18
|
| 19/01/2026 |
308.603 |
-4,00%
|
36,74
|
35,56
|
37,16
|
35,96
|
| 16/01/2026 |
298.191 |
-2,50%
|
37,84
|
37,24
|
38,38
|
37,46
|
| 15/01/2026 |
340.007 |
1,48%
|
37,22
|
36,46
|
38,42
|
38,42
|
| 14/01/2026 |
463.881 |
1,01%
|
37,48
|
37,16
|
38,42
|
37,86
|
| 13/01/2026 |
675.287 |
7,89%
|
35,76
|
35,64
|
37,48
|
37,48
|
| 12/01/2026 |
673.667 |
9,66%
|
32,60
|
32,60
|
34,74
|
34,74
|
| 09/01/2026 |
209.923 |
1,47%
|
31,62
|
31,16
|
31,80
|
31,68
|
| 08/01/2026 |
239.810 |
-2,56%
|
32,00
|
30,58
|
32,06
|
31,22
|
| 07/01/2026 |
281.351 |
1,01%
|
31,74
|
30,98
|
32,04
|
32,04
|
| 06/01/2026 |
318.284 |
3,32%
|
31,14
|
30,70
|
31,80
|
31,72
|
| 05/01/2026 |
306.105 |
3,79%
|
29,98
|
29,96
|
30,86
|
30,70
|
| 02/01/2026 |
256.730 |
4,16%
|
28,64
|
28,56
|
29,70
|
29,58
|
| 31/12/2025 |
81.840 |
-0,14%
|
28,40
|
28,04
|
28,40
|
28,40
|
| 30/12/2025 |
171.659 |
1,50%
|
27,98
|
27,80
|
28,70
|
28,44
|
| 29/12/2025 |
315.686 |
2,19%
|
27,50
|
27,50
|
28,56
|
28,02
|
| 23/12/2025 |
141.302 |
0,96%
|
27,20
|
26,74
|
27,42
|
27,42
|
| 22/12/2025 |
283.919 |
3,51%
|
26,84
|
26,84
|
27,72
|
27,16
|
| 19/12/2025 |
406.218 |
1,00%
|
26,00
|
25,60
|
26,42
|
26,24
|
| 18/12/2025 |
183.196 |
0,08%
|
25,80
|
25,34
|
26,08
|
25,98
|
| 17/12/2025 |
151.029 |
-0,99%
|
26,40
|
25,96
|
26,72
|
25,96
|
| 16/12/2025 |
134.755 |
-0,68%
|
26,04
|
25,96
|
26,56
|
26,22
|
| 15/12/2025 |
297.838 |
-4,62%
|
27,70
|
26,12
|
27,86
|
26,40
|
| 12/12/2025 |
236.127 |
1,17%
|
27,70
|
27,46
|
28,14
|
27,68
|
| 11/12/2025 |
125.574 |
0,07%
|
27,02
|
26,82
|
27,36
|
27,36
|
| 10/12/2025 |
132.091 |
0,22%
|
27,28
|
27,16
|
27,70
|
27,34
|
| 09/12/2025 |
109.244 |
0,74%
|
27,06
|
26,60
|
27,34
|
27,28
|
| 08/12/2025 |
140.942 |
0,37%
|
27,00
|
26,98
|
27,84
|
27,08
|
| 05/12/2025 |
306.314 |
3,45%
|
26,28
|
26,28
|
27,48
|
26,98
|
| 04/12/2025 |
165.806 |
-1,88%
|
26,62
|
25,82
|
26,70
|
26,08
|
| 03/12/2025 |
258.192 |
0,99%
|
26,56
|
26,32
|
26,88
|
26,58
|
| 02/12/2025 |
100.392 |
0,23%
|
26,24
|
25,88
|
26,58
|
26,32
|
| 01/12/2025 |
91.118 |
-0,68%
|
26,42
|
25,92
|
26,46
|
26,26
|
| 28/11/2025 |
138.036 |
1,38%
|
26,02
|
25,94
|
26,52
|
26,44
|
| 27/11/2025 |
62.519 |
0,54%
|
25,96
|
25,68
|
26,20
|
26,08
|
| 26/11/2025 |
253.270 |
3,02%
|
25,78
|
25,46
|
26,18
|
25,94
|
| 25/11/2025 |
210.439 |
-2,78%
|
25,90
|
25,10
|
26,10
|
25,18
|
| 24/11/2025 |
186.627 |
2,29%
|
25,58
|
25,56
|
26,18
|
25,90
|
| 21/11/2025 |
436.219 |
-2,54%
|
25,32
|
25,00
|
25,56
|
25,32
|
| 20/11/2025 |
157.116 |
-1,07%
|
26,64
|
25,84
|
26,64
|
25,98
|
| 19/11/2025 |
370.311 |
3,71%
|
25,24
|
25,14
|
26,84
|
26,26
|
| 18/11/2025 |
167.816 |
0,24%
|
24,70
|
24,44
|
25,32
|
25,32
|
| 17/11/2025 |
147.673 |
-1,48%
|
25,70
|
25,10
|
25,88
|
25,26
|
| 14/11/2025 |
136.218 |
-0,08%
|
25,40
|
24,98
|
25,64
|
25,64
|
