Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche AMG Critical Materials NV
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 17,16 | -0,67 | -3,76% | 17,78 | 17,80 | 17,06 | 212.473 |
| 19 Mar 2025 | 17,83 | -0,01 | -0,06% | 17,81 | 17,92 | 17,58 | 187.936 |
| 18 Mar 2025 | 17,84 | 0,54 | 3,12% | 17,60 | 18,38 | 17,40 | 464.558 |
| 17 Mar 2025 | 17,30 | 1,01 | 6,20% | 16,60 | 17,67 | 16,38 | 647.436 |
| 14 Mar 2025 | 16,29 | 0,48 | 3,04% | 15,82 | 16,54 | 15,82 | 207.875 |
| 13 Mar 2025 | 15,81 | 0,12 | 0,76% | 15,70 | 15,99 | 15,52 | 191.595 |
| 12 Mar 2025 | 15,69 | -0,46 | -2,85% | 16,28 | 16,35 | 15,34 | 552.211 |
| 11 Mar 2025 | 16,15 | -0,25 | -1,52% | 16,38 | 16,61 | 15,75 | 318.394 |
| 10 Mar 2025 | 16,40 | -0,15 | -0,91% | 16,67 | 16,79 | 16,05 | 325.970 |
| 07 Mar 2025 | 16,55 | -1,43 | -7,95% | 17,82 | 17,89 | 16,14 | 672.171 |
| 06 Mar 2025 | 17,98 | 2,78 | 18,29% | 15,50 | 18,10 | 15,47 | 1.526.688 |
| 05 Mar 2025 | 15,20 | 0,16 | 1,06% | 15,51 | 15,69 | 14,99 | 527.035 |
| 04 Mar 2025 | 15,04 | -1,62 | -9,72% | 16,50 | 16,51 | 15,00 | 807.690 |
| 03 Mar 2025 | 16,66 | 0,09 | 0,54% | 16,55 | 17,18 | 16,37 | 370.735 |
| 28 Feb 2025 | 16,57 | -0,87 | -4,99% | 17,03 | 17,28 | 16,28 | 486.461 |
| 27 Feb 2025 | 17,44 | 1,21 | 7,46% | 16,10 | 17,70 | 16,10 | 1.074.957 |
| 26 Feb 2025 | 16,23 | 0,43 | 2,72% | 16,15 | 16,60 | 16,06 | 378.022 |
| 25 Feb 2025 | 15,80 | -0,40 | -2,47% | 16,08 | 16,27 | 15,72 | 293.244 |
| 24 Feb 2025 | 16,20 | -0,06 | -0,37% | 16,20 | 16,33 | 16,03 | 186.203 |
| 21 Feb 2025 | 16,26 | -0,15 | -0,91% | 16,50 | 16,70 | 16,26 | 169.482 |
| 20 Feb 2025 | 16,41 | 0,79 | 5,06% | 15,68 | 16,89 | 15,68 | 567.446 |
| 19 Feb 2025 | 15,62 | -0,64 | -3,94% | 16,20 | 16,26 | 15,55 | 320.416 |
| 18 Feb 2025 | 16,26 | 0,07 | 0,43% | 16,14 | 16,72 | 16,11 | 283.261 |
| 17 Feb 2025 | 16,19 | 0,02 | 0,12% | 16,12 | 16,37 | 15,92 | 246.762 |
| 14 Feb 2025 | 16,17 | 0,13 | 0,81% | 16,05 | 16,43 | 15,86 | 386.993 |
| 13 Feb 2025 | 16,04 | 0,03 | 0,19% | 16,50 | 16,50 | 15,81 | 213.608 |
| 12 Feb 2025 | 16,01 | 0,47 | 3,02% | 15,60 | 16,15 | 15,55 | 436.426 |
| 11 Feb 2025 | 15,54 | 0,50 | 3,32% | 15,05 | 15,54 | 15,05 | 419.647 |
| 10 Feb 2025 | 15,04 | 0,51 | 3,51% | 14,52 | 15,14 | 14,19 | 388.857 |
| 07 Feb 2025 | 14,53 | 0,47 | 3,34% | 14,20 | 15,17 | 14,02 | 583.734 |
| 06 Feb 2025 | 14,06 | 0,48 | 3,53% | 13,61 | 14,14 | 13,61 | 293.343 |
| 05 Feb 2025 | 13,58 | -0,33 | -2,37% | 13,92 | 14,03 | 13,44 | 162.429 |
| 04 Feb 2025 | 13,91 | -0,10 | -0,71% | 13,99 | 14,11 | 13,89 | 100.746 |
| 03 Feb 2025 | 14,01 | -0,05 | -0,36% | 13,67 | 14,08 | 13,51 | 176.437 |
| 31 Gen 2025 | 14,06 | 0,10 | 0,72% | 13,96 | 14,06 | 13,82 | 144.299 |
| 30 Gen 2025 | 13,96 | -0,03 | -0,21% | 14,08 | 14,46 | 13,96 | 298.819 |
| 29 Gen 2025 | 13,99 | 0,18 | 1,30% | 13,84 | 14,17 | 13,74 | 225.634 |
| 28 Gen 2025 | 13,81 | 0,27 | 1,99% | 13,32 | 13,94 | 13,32 | 278.427 |
| 27 Gen 2025 | 13,54 | 0,34 | 2,58% | 12,91 | 13,72 | 12,81 | 378.046 |
| 24 Gen 2025 | 13,20 | 0,19 | 1,46% | 13,08 | 13,64 | 13,08 | 365.147 |
| 23 Gen 2025 | 13,01 | -0,18 | -1,36% | 13,00 | 13,16 | 12,82 | 460.863 |
| 22 Gen 2025 | 13,19 | -2,04 | -13,39% | 15,02 | 15,05 | 13,15 | 1.749.223 |
| 21 Gen 2025 | 15,23 | -0,40 | -2,56% | 15,57 | 15,57 | 15,16 | 134.426 |
| 20 Gen 2025 | 15,63 | -0,10 | -0,64% | 15,68 | 15,83 | 15,45 | 162.445 |
| 17 Gen 2025 | 15,73 | 0,13 | 0,83% | 15,82 | 15,92 | 15,71 | 196.110 |
| 16 Gen 2025 | 15,60 | 0,00 | 0,00% | 15,84 | 15,90 | 15,45 | 198.154 |
| 15 Gen 2025 | 15,60 | 0,80 | 5,41% | 14,85 | 15,60 | 14,85 | 427.093 |
| 14 Gen 2025 | 14,80 | 0,64 | 4,52% | 14,31 | 14,84 | 14,31 | 307.931 |
| 13 Gen 2025 | 14,16 | 0,03 | 0,21% | 14,14 | 14,33 | 14,12 | 98.070 |
| 10 Gen 2025 | 14,13 | -0,36 | -2,48% | 14,50 | 14,63 | 14,13 | 172.872 |
| 09 Gen 2025 | 14,49 | 0,16 | 1,12% | 14,33 | 14,59 | 14,30 | 186.047 |
| 08 Gen 2025 | 14,33 | -0,35 | -2,38% | 14,68 | 14,68 | 14,21 | 229.474 |
| 07 Gen 2025 | 14,68 | 0,13 | 0,89% | 14,64 | 15,02 | 14,49 | 249.498 |
| 06 Gen 2025 | 14,55 | 0,30 | 2,11% | 14,42 | 14,74 | 14,07 | 471.222 |
| 03 Gen 2025 | 14,25 | -0,01 | -0,07% | 14,24 | 14,27 | 14,06 | 130.783 |
| 02 Gen 2025 | 14,26 | 0,36 | 2,59% | 14,00 | 14,40 | 13,92 | 250.699 |
| 31 Dic 2024 | 13,90 | 0,25 | 1,83% | 13,72 | 14,02 | 13,72 | 115.333 |
| 30 Dic 2024 | 13,65 | -0,27 | -1,94% | 13,91 | 14,01 | 13,60 | 196.990 |
| 27 Dic 2024 | 13,92 | 0,08 | 0,58% | 13,91 | 14,21 | 13,87 | 352.476 |
| 24 Dic 2024 | 13,84 | 0,23 | 1,69% | 13,78 | 14,01 | 13,75 | 93.130 |
| 23 Dic 2024 | 13,61 | -0,04 | -0,29% | 13,65 | 13,76 | 13,42 | 152.318 |
