Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.149,40 +362,02 (+0,93%) Dólar/Euro
1,0883 +0,0011 (+0,10%) Petróleo Brent
84,13 +0,15 (+0,18%) Bitcoin EUR
61.289,84 -295,14 (-0,48%)
AMG Critical Materials N.V. (AMG.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 22,38 | 22,88 | 22,36 | 22,56 | 22,56 | 332.077 |
| 16 may 2024 | 22,60 | 22,66 | 22,24 | 22,30 | 22,30 | 140.039 |
| 15 may 2024 | 23,40 | 23,80 | 22,64 | 22,64 | 22,64 | 300.221 |
| 14 may 2024 | 22,94 | 23,64 | 22,76 | 23,40 | 23,40 | 371.078 |
| 13 may 2024 | 23,36 | 23,36 | 22,44 | 22,94 | 22,94 | 222.059 |
| 10 may 2024 | 22,70 | 23,76 | 22,64 | 22,86 | 22,86 | 321.199 |
| 10 may 2024 | 0.2 Dividendo | |||||
| 09 may 2024 | 23,28 | 23,82 | 22,42 | 22,74 | 22,54 | 293.056 |
| 08 may 2024 | 22,30 | 24,16 | 21,72 | 23,30 | 23,10 | 476.759 |
| 07 may 2024 | 22,90 | 23,32 | 22,68 | 23,08 | 22,88 | 207.792 |
| 06 may 2024 | 22,76 | 23,00 | 22,58 | 22,68 | 22,48 | 100.735 |
| 03 may 2024 | 23,46 | 23,48 | 22,60 | 22,68 | 22,48 | 168.706 |
| 02 may 2024 | 22,20 | 23,74 | 22,20 | 23,42 | 23,21 | 239.094 |
| 30 abr 2024 | 22,24 | 22,44 | 22,04 | 22,12 | 21,93 | 101.402 |
| 29 abr 2024 | 22,00 | 22,34 | 21,90 | 22,34 | 22,14 | 164.778 |
| 26 abr 2024 | 23,38 | 23,38 | 21,88 | 21,88 | 21,69 | 313.927 |
| 25 abr 2024 | 23,22 | 23,58 | 22,94 | 23,22 | 23,02 | 108.936 |
| 24 abr 2024 | 23,52 | 23,56 | 23,00 | 23,04 | 22,84 | 200.737 |
| 23 abr 2024 | 23,52 | 23,52 | 22,96 | 23,28 | 23,08 | 117.898 |
| 22 abr 2024 | 23,90 | 24,30 | 23,44 | 23,52 | 23,31 | 146.992 |
| 19 abr 2024 | 24,16 | 24,16 | 23,54 | 23,78 | 23,57 | 191.650 |
| 18 abr 2024 | 24,24 | 24,50 | 23,84 | 24,50 | 24,28 | 211.210 |
| 17 abr 2024 | 24,18 | 24,60 | 23,80 | 24,16 | 23,95 | 140.716 |
| 16 abr 2024 | 23,90 | 24,60 | 23,76 | 24,14 | 23,93 | 271.509 |
| 15 abr 2024 | 24,56 | 24,72 | 24,20 | 24,30 | 24,09 | 218.255 |
| 12 abr 2024 | 24,52 | 24,84 | 24,30 | 24,46 | 24,24 | 237.236 |
| 11 abr 2024 | 23,70 | 24,86 | 23,62 | 24,16 | 23,95 | 456.385 |
| 10 abr 2024 | 23,58 | 23,98 | 23,04 | 23,40 | 23,19 | 297.854 |
| 09 abr 2024 | 23,10 | 23,52 | 23,06 | 23,26 | 23,06 | 153.364 |
| 08 abr 2024 | 23,00 | 23,32 | 22,78 | 23,04 | 22,84 | 126.657 |
| 05 abr 2024 | 23,30 | 23,64 | 22,74 | 23,00 | 22,80 | 244.220 |
| 04 abr 2024 | 22,56 | 24,02 | 22,32 | 23,56 | 23,35 | 597.272 |
| 03 abr 2024 | 21,48 | 22,06 | 21,08 | 22,06 | 21,87 | 291.248 |
| 02 abr 2024 | 21,04 | 21,70 | 20,88 | 21,48 | 21,29 | 187.159 |
| 28 mar 2024 | 20,80 | 21,12 | 20,78 | 21,04 | 20,85 | 91.280 |
| 27 mar 2024 | 20,84 | 20,86 | 20,57 | 20,78 | 20,60 | 159.112 |
| 26 mar 2024 | 21,25 | 21,27 | 20,88 | 20,96 | 20,78 | 142.369 |
| 25 mar 2024 | 21,49 | 21,63 | 21,28 | 21,36 | 21,17 | 101.014 |
| 22 mar 2024 | 21,38 | 22,03 | 21,30 | 21,57 | 21,38 | 154.819 |
| 21 mar 2024 | 21,70 | 21,86 | 21,48 | 21,55 | 21,36 | 238.069 |
| 20 mar 2024 | 21,20 | 21,20 | 20,75 | 21,10 | 20,91 | 83.011 |
| 19 mar 2024 | 21,20 | 21,56 | 20,95 | 21,24 | 21,05 | 100.815 |
| 18 mar 2024 | 21,20 | 21,58 | 21,09 | 21,32 | 21,13 | 123.219 |
| 15 mar 2024 | 21,54 | 21,70 | 21,10 | 21,12 | 20,93 | 196.548 |
| 14 mar 2024 | 21,94 | 21,94 | 21,14 | 21,33 | 21,14 | 142.670 |
| 13 mar 2024 | 21,42 | 21,93 | 21,40 | 21,75 | 21,56 | 166.814 |
| 12 mar 2024 | 21,66 | 21,78 | 21,20 | 21,41 | 21,22 | 144.503 |
| 11 mar 2024 | 21,08 | 21,54 | 20,92 | 21,47 | 21,28 | 141.957 |
| 08 mar 2024 | 21,62 | 21,68 | 21,05 | 21,31 | 21,12 | 159.704 |
| 07 mar 2024 | 21,60 | 21,91 | 21,21 | 21,58 | 21,39 | 191.251 |
| 06 mar 2024 | 21,18 | 22,18 | 21,18 | 21,71 | 21,52 | 266.140 |
| 05 mar 2024 | 21,50 | 22,12 | 21,14 | 21,14 | 20,95 | 317.800 |
| 04 mar 2024 | 21,50 | 22,20 | 21,44 | 21,92 | 21,73 | 347.840 |
| 01 mar 2024 | 21,28 | 21,63 | 21,12 | 21,47 | 21,28 | 272.122 |
| 29 feb 2024 | 20,53 | 21,52 | 20,37 | 21,11 | 20,92 | 239.340 |
| 28 feb 2024 | 21,34 | 21,37 | 20,37 | 20,50 | 20,32 | 266.726 |
| 27 feb 2024 | 20,70 | 21,58 | 20,69 | 21,55 | 21,36 | 407.828 |
| 26 feb 2024 | 19,76 | 20,54 | 19,35 | 20,45 | 20,27 | 293.758 |
| 23 feb 2024 | 20,17 | 20,56 | 19,45 | 19,93 | 19,76 | 332.045 |
| 22 feb 2024 | 17,61 | 20,45 | 17,26 | 20,10 | 19,92 | 1.143.715 |
| 21 feb 2024 | 19,27 | 19,40 | 19,00 | 19,07 | 18,90 | 204.343 |
| 20 feb 2024 | 19,41 | 19,49 | 19,09 | 19,32 | 19,15 | 173.506 |
| 19 feb 2024 | 20,11 | 20,38 | 19,49 | 19,56 | 19,39 | 297.016 |
| 16 feb 2024 | 20,12 | 20,50 | 19,78 | 19,94 | 19,77 | 350.039 |
| 15 feb 2024 | 18,80 | 19,66 | 18,66 | 19,63 | 19,46 | 333.255 |
| 14 feb 2024 | 18,42 | 18,83 | 18,22 | 18,83 | 18,66 | 162.337 |
| 13 feb 2024 | 19,10 | 19,10 | 18,17 | 18,42 | 18,26 | 263.302 |
| 12 feb 2024 | 18,62 | 19,19 | 18,59 | 19,11 | 18,94 | 275.901 |
| 09 feb 2024 | 18,84 | 18,99 | 18,59 | 18,59 | 18,43 | 184.560 |
| 08 feb 2024 | 18,35 | 19,02 | 18,30 | 18,84 | 18,67 | 304.346 |
| 07 feb 2024 | 19,06 | 19,12 | 18,25 | 18,39 | 18,22 | 271.462 |
| 06 feb 2024 | 18,60 | 19,13 | 18,43 | 19,06 | 18,89 | 186.886 |
| 05 feb 2024 | 18,61 | 19,09 | 18,35 | 18,45 | 18,29 | 253.292 |
| 02 feb 2024 | 19,17 | 19,35 | 18,81 | 18,81 | 18,64 | 202.179 |
| 01 feb 2024 | 19,52 | 19,74 | 18,99 | 19,02 | 18,85 | 277.465 |
| 31 ene 2024 | 19,98 | 20,12 | 19,74 | 19,74 | 19,56 | 188.699 |
| 30 ene 2024 | 20,56 | 20,57 | 19,82 | 20,01 | 19,83 | 313.534 |
| 29 ene 2024 | 20,98 | 20,98 | 20,39 | 20,67 | 20,49 | 127.639 |
| 26 ene 2024 | 19,98 | 21,13 | 19,90 | 20,93 | 20,75 | 316.301 |
| 25 ene 2024 | 20,10 | 20,25 | 19,72 | 20,00 | 19,82 | 183.539 |
| 24 ene 2024 | 19,88 | 20,38 | 19,68 | 20,08 | 19,90 | 314.299 |
| 23 ene 2024 | 19,43 | 19,68 | 19,17 | 19,41 | 19,23 | 203.361 |
| 22 ene 2024 | 19,34 | 19,81 | 19,08 | 19,18 | 19,01 | 246.128 |
| 19 ene 2024 | 20,21 | 20,32 | 19,48 | 19,48 | 19,30 | 185.536 |
| 18 ene 2024 | 19,90 | 20,25 | 19,74 | 20,13 | 19,95 | 144.915 |
| 17 ene 2024 | 20,23 | 20,25 | 19,78 | 19,83 | 19,66 | 240.777 |
| 16 ene 2024 | 20,70 | 20,80 | 20,42 | 20,58 | 20,40 | 97.345 |
| 15 ene 2024 | 20,90 | 20,92 | 20,74 | 20,88 | 20,70 | 114.706 |
| 12 ene 2024 | 20,50 | 21,04 | 20,50 | 20,98 | 20,80 | 164.491 |
| 11 ene 2024 | 20,82 | 20,99 | 20,36 | 20,36 | 20,18 | 155.026 |
| 10 ene 2024 | 20,98 | 21,17 | 20,58 | 20,58 | 20,40 | 267.875 |
| 09 ene 2024 | 21,44 | 21,45 | 20,87 | 21,11 | 20,92 | 170.183 |
| 08 ene 2024 | 21,38 | 21,46 | 20,88 | 21,40 | 21,21 | 196.666 |
| 05 ene 2024 | 21,24 | 21,48 | 21,00 | 21,43 | 21,24 | 231.970 |
| 04 ene 2024 | 21,96 | 22,14 | 21,50 | 21,64 | 21,45 | 215.911 |
| 03 ene 2024 | 23,00 | 23,04 | 21,92 | 22,11 | 21,92 | 368.047 |
| 02 ene 2024 | 23,25 | 24,10 | 22,77 | 23,21 | 23,01 | 303.037 |
| 29 dic 2023 | 23,02 | 23,18 | 22,82 | 22,82 | 22,62 | 134.184 |
| 28 dic 2023 | 23,59 | 23,65 | 22,92 | 23,07 | 22,87 | 201.886 |
| 27 dic 2023 | 22,72 | 23,56 | 22,68 | 23,49 | 23,28 | 315.370 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.