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 > >>
13/05/2025	519.116	4,51%	19,76	19,76	20,84	20,62
12/05/2025	602.914	2,71%	19,80	19,45	20,44	19,73
09/05/2025	513.102	0,83%	19,35	19,21	19,94	19,21
08/05/2025	2.102.088	15,48%	17,24	16,99	19,40	19,25
07/05/2025	176.006	0,36%	16,55	16,44	16,84	16,67
06/05/2025	183.316	-0,30%	16,67	16,10	16,74	16,61
05/05/2025	209.578	3,16%	16,13	16,01	16,78	16,66
02/05/2025	320.546	3,20%	15,85	15,84	16,26	16,15
30/04/2025	287.588	-0,82%	15,78	15,21	15,88	15,65
29/04/2025	102.411	0,00%	15,98	15,61	16,07	15,78
28/04/2025	124.293	-0,50%	15,96	15,77	16,15	15,78
25/04/2025	171.743	1,73%	15,74	15,56	16,04	15,86
24/04/2025	117.400	1,70%	15,33	15,08	15,59	15,59
23/04/2025	324.223	2,68%	15,12	15,11	15,82	15,33
22/04/2025	186.601	2,12%	14,76	14,60	14,95	14,93
17/04/2025	152.745	-0,34%	14,69	14,42	14,94	14,62
16/04/2025	162.709	-0,48%	14,50	14,17	14,69	14,67
15/04/2025	232.638	2,65%	14,45	14,42	14,83	14,74
14/04/2025	181.963	6,06%	13,89	13,77	14,41	14,36
11/04/2025	152.218	0,97%	13,62	13,27	13,68	13,54
10/04/2025	312.285	3,31%	14,47	13,41	14,50	13,41
09/04/2025	301.570	1,33%	12,20	12,00	13,09	12,98
08/04/2025	254.632	3,39%	12,80	12,74	13,12	12,81
07/04/2025	475.950	-3,51%	11,77	11,30	12,93	12,39
04/04/2025	558.688	-4,68%	13,32	12,24	13,38	12,84
03/04/2025	329.695	-4,26%	13,68	13,43	13,95	13,47
02/04/2025	175.081	-1,75%	14,02	13,96	14,25	14,07
01/04/2025	234.595	0,28%	14,34	14,03	14,34	14,32
31/03/2025	697.422	-8,34%	15,25	13,93	15,33	14,28
28/03/2025	226.610	-3,29%	15,80	15,57	16,04	15,58
27/03/2025	152.823	-1,95%	16,30	15,98	16,42	16,11
26/03/2025	106.822	0,24%	16,56	16,30	16,68	16,43
25/03/2025	244.258	-1,92%	16,66	16,32	16,84	16,39
24/03/2025	166.835	-1,42%	17,28	16,71	17,50	16,71
21/03/2025	966.607	-1,22%	17,11	16,69	17,18	16,95
20/03/2025	212.473	-3,76%	17,78	17,06	17,80	17,16
19/03/2025	187.936	-0,06%	17,81	17,58	17,92	17,83
18/03/2025	464.558	3,12%	17,60	17,40	18,38	17,84
17/03/2025	647.436	6,20%	16,60	16,38	17,67	17,30
14/03/2025	207.875	3,04%	15,82	15,82	16,54	16,29
13/03/2025	191.595	0,77%	15,70	15,52	15,99	15,81
12/03/2025	552.211	-2,85%	16,28	15,34	16,35	15,69
11/03/2025	318.394	-1,52%	16,38	15,75	16,61	16,15
10/03/2025	325.970	-0,91%	16,67	16,05	16,79	16,40
07/03/2025	672.171	-7,95%	17,82	16,14	17,89	16,55
06/03/2025	1.526.688	18,29%	15,50	15,47	18,10	17,98
05/03/2025	527.035	1,06%	15,51	14,99	15,69	15,20
04/03/2025	807.690	-9,72%	16,50	15,00	16,51	15,04
03/03/2025	370.735	0,54%	16,55	16,37	17,18	16,66
28/02/2025	486.461	-4,99%	17,03	16,28	17,28	16,57
27/02/2025	1.074.957	7,46%	16,10	16,10	17,70	17,44
26/02/2025	378.022	2,72%	16,15	16,06	16,60	16,23
25/02/2025	293.244	-2,47%	16,08	15,72	16,27	15,80
24/02/2025	186.203	-0,37%	16,20	16,03	16,33	16,20
21/02/2025	169.482	-0,91%	16,50	16,26	16,70	16,26
20/02/2025	567.446	5,06%	15,68	15,68	16,89	16,41
19/02/2025	320.416	-3,94%	16,20	15,55	16,26	15,62
18/02/2025	283.261	0,43%	16,14	16,11	16,72	16,26
17/02/2025	246.762	0,12%	16,12	15,92	16,37	16,19
14/02/2025	386.993	0,81%	16,05	15,86	16,43	16,17
13/02/2025	213.608	0,19%	16,50	15,81	16,50	16,04
12/02/2025	436.426	3,02%	15,60	15,55	16,15	16,01
11/02/2025	419.647	3,32%	15,05	15,05	15,54	15,54
10/02/2025	388.857	3,51%	14,52	14,19	15,14	15,04
07/02/2025	583.734	3,34%	14,20	14,02	15,17	14,53
06/02/2025	293.343	3,54%	13,61	13,61	14,14	14,06
05/02/2025	162.429	-2,37%	13,92	13,44	14,03	13,58
04/02/2025	100.746	-0,71%	13,99	13,89	14,11	13,91
03/02/2025	176.437	-0,36%	13,67	13,51	14,08	14,01
31/01/2025	144.299	0,72%	13,96	13,82	14,06	14,06
30/01/2025	298.819	-0,21%	14,08	13,96	14,46	13,96
29/01/2025	225.634	1,30%	13,84	13,74	14,17	13,99
28/01/2025	278.427	1,99%	13,32	13,32	13,94	13,81
27/01/2025	378.046	2,58%	12,91	12,81	13,72	13,54
24/01/2025	365.147	1,46%	13,08	13,08	13,64	13,20
23/01/2025	460.863	-1,37%	13,00	12,82	13,16	13,01
22/01/2025	1.749.223	-13,40%	15,02	13,15	15,05	13,19
21/01/2025	134.426	-2,56%	15,57	15,16	15,57	15,23
20/01/2025	162.445	-0,64%	15,68	15,45	15,83	15,63
17/01/2025	196.110	0,83%	15,82	15,71	15,92	15,73
16/01/2025	198.154	0,00%	15,84	15,45	15,90	15,60
15/01/2025	427.093	5,41%	14,85	14,85	15,60	15,60
14/01/2025	307.931	4,52%	14,31	14,31	14,84	14,80
13/01/2025	98.070	0,21%	14,14	14,12	14,33	14,16
09/01/2025	186.047	1,12%	14,33	14,13	14,59	14,13
08/01/2025	229.474	-2,38%	14,68	14,21	14,68	14,33
07/01/2025	249.498	0,89%	14,64	14,49	15,02	14,68
06/01/2025	471.222	2,11%	14,42	14,07	14,74	14,55
03/01/2025	130.783	-0,07%	14,24	14,06	14,27	14,25
02/01/2025	250.699	2,59%	14,00	13,92	14,40	14,26
31/12/2024	0	1,83%	13,72	13,72	14,02	13,90
30/12/2024	196.990	-1,94%	13,91	13,60	14,01	13,65
27/12/2024	352.476	0,58%	13,91	13,87	14,21	13,92
26/12/2024	0	1,69%	13,78	13,75	14,01	13,84
24/12/2024	0	1,69%	13,78	13,61	14,01	13,61
23/12/2024	152.318	-0,29%	13,65	13,42	13,76	13,61
20/12/2024	416.687	1,64%	13,22	13,16	13,65	13,65
19/12/2024	240.612	-2,82%	13,48	13,36	13,58	13,43
18/12/2024	0	0,00%	13,89	13,67	13,93	13,82
17/12/2024	109.103	0,00%	13,73	13,70	13,93	13,82