AMG Advanced Metallurgical Group NV (AMGNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/11/2026 |
422.567 |
2,11%
|
24,00
|
23,26
|
24,90
|
24,16
|
| 05/11/2026 |
362.828 |
-2,39%
|
24,44
|
23,36
|
24,72
|
23,66
|
| 04/11/2026 |
309.439 |
1,85%
|
24,08
|
24,00
|
25,12
|
24,24
|
| 03/11/2026 |
198.800 |
-1,57%
|
23,46
|
23,26
|
24,52
|
23,80
|
| 02/11/2026 |
153.595 |
1,17%
|
23,96
|
23,86
|
24,32
|
24,18
|
| 30/10/2026 |
312.041 |
-2,29%
|
23,98
|
23,74
|
24,10
|
23,90
|
| 29/10/2026 |
218.883 |
1,33%
|
24,10
|
23,98
|
24,74
|
24,46
|
| 28/10/2026 |
230.777 |
1,60%
|
24,10
|
23,74
|
24,30
|
24,14
|
| 27/10/2026 |
292.276 |
3,13%
|
22,88
|
22,86
|
23,76
|
23,76
|
| 26/10/2026 |
249.879 |
1,32%
|
22,76
|
22,70
|
23,40
|
23,04
|
| 23/10/2026 |
206.687 |
-0,53%
|
22,70
|
22,34
|
23,02
|
22,74
|
| 22/10/2026 |
334.402 |
-4,43%
|
23,46
|
22,64
|
23,54
|
22,86
|
| 21/10/2026 |
184.333 |
-1,81%
|
24,18
|
23,90
|
24,42
|
23,92
|
| 20/10/2026 |
359.505 |
-2,09%
|
24,58
|
23,66
|
24,80
|
24,36
|
| 19/10/2026 |
183.113 |
-3,72%
|
25,76
|
24,86
|
25,80
|
24,88
|
| 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
|
