Italia markets closed

AMG Critical Materials N.V. (AMG.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,76+0,34 (+2,07%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202416,4417,1216,4416,7616,76296.066
04 lug 202416,2416,4216,0816,4216,42161.023
03 lug 202415,8516,1715,7516,0916,09395.599
02 lug 202415,7015,8615,4715,5015,50125.608
01 lug 202415,6416,2615,6315,9015,90211.722
28 giu 202415,3915,6715,3715,4215,42153.449
27 giu 202415,8315,8615,3415,3415,34132.069
26 giu 202416,3116,3115,4315,8615,86353.048
25 giu 202416,4016,4316,0716,2516,25173.012
24 giu 202416,0616,6016,0416,5216,52183.360
21 giu 202416,4216,4816,1416,1716,17279.760
20 giu 202416,1916,7516,1916,4716,47270.615
19 giu 202416,3116,4116,0416,0716,07269.484
18 giu 202416,7616,9015,9116,2116,21488.771
17 giu 202417,0017,1916,6316,7316,73245.852
14 giu 202417,5317,7916,8517,0117,01303.992
13 giu 202418,2518,3517,5517,5517,55321.981
12 giu 202418,2118,6418,0318,5518,55229.680
11 giu 202418,5018,5718,0618,2118,21421.019
10 giu 202418,9819,2318,6418,7818,78249.562
07 giu 202419,1919,2018,7218,9818,98263.700
06 giu 202419,4019,5219,0519,1919,19177.282
05 giu 202419,5119,7219,3819,4419,44177.345
04 giu 202419,9019,9719,4419,5119,51266.029
03 giu 202420,5020,8619,9019,9919,99290.286
31 mag 202420,6220,7220,3020,5020,50163.140
30 mag 202420,1020,9419,9020,6220,62137.743
29 mag 202421,3621,3820,6220,6220,62172.852
28 mag 202421,4621,8221,4021,4821,4884.941
27 mag 202421,0621,4620,9621,4621,46104.169
24 mag 202420,9420,9420,6020,8820,88204.015
23 mag 202421,2021,4421,0021,0621,06156.263
22 mag 202421,4021,5621,1221,3021,30159.803
21 mag 202422,6622,6621,5021,5021,50462.986
20 mag 202422,7823,1422,7622,8022,80135.199
17 mag 202422,3822,8822,3622,5622,56332.077
16 mag 202422,6022,6622,2422,3022,30140.039
15 mag 202423,4023,8022,6422,6422,64300.221
14 mag 202422,9423,6422,7623,4023,40371.078
13 mag 202423,3623,3622,4422,9422,94222.059
10 mag 202422,7023,7622,6422,8622,86321.199
10 mag 20240.2 Dividendo
09 mag 202423,2823,8222,4222,7422,54293.056
08 mag 202422,3024,1621,7223,3023,10476.759
07 mag 202422,9023,3222,6823,0822,88207.792
06 mag 202422,7623,0022,5822,6822,48100.735
03 mag 202423,4623,4822,6022,6822,48168.706
02 mag 202422,2023,7422,2023,4223,21239.094
30 apr 202422,2422,4422,0422,1221,93101.402
29 apr 202422,0022,3421,9022,3422,14164.778
26 apr 202423,3823,3821,8821,8821,69313.927
25 apr 202423,2223,5822,9423,2223,02108.936
24 apr 202423,5223,5623,0023,0422,84200.737
23 apr 202423,5223,5222,9623,2823,08117.898
22 apr 202423,9024,3023,4423,5223,31146.992
19 apr 202424,1624,1623,5423,7823,57191.650
18 apr 202424,2424,5023,8424,5024,28211.210
17 apr 202424,1824,6023,8024,1623,95140.716
16 apr 202423,9024,6023,7624,1423,93271.509
15 apr 202424,5624,7224,2024,3024,09218.255
12 apr 202424,5224,8424,3024,4624,24237.236
11 apr 202423,7024,8623,6224,1623,95456.385
10 apr 202423,5823,9823,0423,4023,19297.854
09 apr 202423,1023,5223,0623,2623,06153.364
08 apr 202423,0023,3222,7823,0422,84126.657
05 apr 202423,3023,6422,7423,0022,80244.220
04 apr 202422,5624,0222,3223,5623,35597.272
03 apr 202421,4822,0621,0822,0621,87291.248
02 apr 202421,0421,7020,8821,4821,29187.159
28 mar 202420,8021,1220,7821,0420,8591.280
27 mar 202420,8420,8620,5720,7820,60159.112
26 mar 202421,2521,2720,8820,9620,78142.369
25 mar 202421,4921,6321,2821,3621,17101.014
22 mar 202421,3822,0321,3021,5721,38154.819
21 mar 202421,7021,8621,4821,5521,36238.069
20 mar 202421,2021,2020,7521,1020,9183.011
19 mar 202421,2021,5620,9521,2421,05100.815
18 mar 202421,2021,5821,0921,3221,13123.219
15 mar 202421,5421,7021,1021,1220,93196.548
14 mar 202421,9421,9421,1421,3321,14142.670
13 mar 202421,4221,9321,4021,7521,56166.814
12 mar 202421,6621,7821,2021,4121,22144.503
11 mar 202421,0821,5420,9221,4721,28141.957
08 mar 202421,6221,6821,0521,3121,12159.704
07 mar 202421,6021,9121,2121,5821,39191.251
06 mar 202421,1822,1821,1821,7121,52266.140
05 mar 202421,5022,1221,1421,1420,95317.800
04 mar 202421,5022,2021,4421,9221,73347.840
01 mar 202421,2821,6321,1221,4721,28272.122
29 feb 202420,5321,5220,3721,1120,92239.340
28 feb 202421,3421,3720,3720,5020,32266.726
27 feb 202420,7021,5820,6921,5521,36407.828
26 feb 202419,7620,5419,3520,4520,27293.758
23 feb 202420,1720,5619,4519,9319,76332.045
22 feb 202417,6120,4517,2620,1019,921.143.715
21 feb 202419,2719,4019,0019,0718,90204.343
20 feb 202419,4119,4919,0919,3219,15173.506
19 feb 202420,1120,3819,4919,5619,39297.016
16 feb 202420,1220,5019,7819,9419,77350.039
15 feb 202418,8019,6618,6619,6319,46333.255
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...