Euronav NV (EURN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.156.800	-0,23%	17,19	17,13	17,37	17,25
05/10/2023	6.247.378	17,06%	14,87	16,8801	17,62	17,29
04/10/2023	762.771	-2,57%	14,87	14,46	14,87	14,77
03/10/2023	923.845	-1,81%	15,895	14,925	15,46	15,16
02/10/2023	1.279.211	-6,09%	15,895	15,435	16,1012	15,43
29/09/2023	2.765.298	-6,01%	17,17	15,68	17,095	16,43
28/09/2023	431.891	0,12%	17,17	17,03	17,515	17,48
27/09/2023	476.970	0,17%	17,25	17,205	17,795	17,46
26/09/2023	727.923	0,81%	17,25	17,145	17,59	17,43
25/09/2023	400.432	0,44%	16,74	16,85	17,375	17,285
22/09/2023	980.834	0,06%	16,74	17,21	17,85	17,21
21/09/2023	1.207.576	3,80%	16,74	16,45	17,31	17,20
20/09/2023	447.635	2,28%	16,39	16,38	16,895	16,57
19/09/2023	351.302	-0,67%	16,67	16,195	16,79	16,20
18/09/2023	668.077	4,02%	15,75	15,71	16,47	16,31
15/09/2023	492.192	1,23%	15,41	15,41	15,815	15,68
14/09/2023	435.934	2,18%	15,47	15,46	15,85	15,49
13/09/2023	270.416	-1,94%	15,47	15,03	15,49	15,16
12/09/2023	345.651	1,31%	15,21	15,20	15,57	15,46
11/09/2023	554.530	-2,05%	15,385	15,13	15,615	15,26
08/09/2023	321.383	1,63%	15,385	15,24	15,59	15,58
07/09/2023	383.841	-1,54%	15,385	15,1957	15,46	15,33
06/09/2023	370.241	0,13%	16,70	15,47	15,83	15,57
05/09/2023	786.190	-4,44%	16,70	16,30	16,78	16,35
04/09/2023	607.656	-0,64%	17,17	16,825	17,23	17,11
01/09/2023	607.656	-0,64%	17,17	16,825	17,23	17,11
31/08/2023	1.098.711	-3,58%	17,62	17,055	17,97	17,22
30/08/2023	1.194.348	-1,22%	18,065	17,64	18,10	17,86
29/08/2023	302.892	0,50%	18,065	17,71	18,10	18,00
28/08/2023	298.814	-0,61%	18,065	17,815	18,28	17,91
25/08/2023	396.821	0,84%	18,065	17,785	18,12	18,02
24/08/2023	367.161	-0,61%	17,94	17,86	18,39	17,87
23/08/2023	541.081	-0,99%	17,94	17,72	18,18	17,98
22/08/2023	375.958	-1,14%	18,28	18,16	18,415	18,16
21/08/2023	390.576	-0,38%	18,45	18,04	18,48	18,37
18/08/2023	553.010	1,54%	17,81	17,78	18,505	18,44
17/08/2023	693.203	2,14%	18,13	17,92	18,345	18,16
16/08/2023	1.202.154	1,31%	18,23	17,76	18,37	17,78
15/08/2023	404.779	-0,45%	17,91	17,51	17,91	17,55
14/08/2023	334.635	0,17%	17,68	17,465	17,75	17,63
11/08/2023	406.975	1,15%	17,68	17,58	17,80	17,60
10/08/2023	391.906	-0,23%	17,64	17,32	17,83	17,40
09/08/2023	406.194	1,40%	17,52	17,35	17,71	17,44
08/08/2023	574.011	1,84%	17,02	16,90	17,455	17,20
07/08/2023	351.077	-1,05%	17,48	16,84	17,23	16,89
04/08/2023	636.467	0,77%	17,48	17,03	17,50	17,07
03/08/2023	707.483	4,31%	16,65	16,65	17,43	16,94
02/08/2023	294.088	-0,06%	16,16	15,91	16,31	16,24
01/08/2023	244.137	-1,58%	16,45	16,20	16,455	16,25
31/07/2023	333.862	4,63%	15,51	16,24	16,675	16,51
28/07/2023	321.584	2,60%	15,51	15,51	15,8227	15,78
27/07/2023	1.028.468	-0,84%	15,51	15,37	15,655	15,38
26/07/2023	335.246	-2,04%	15,51	15,36	15,655	15,40
25/07/2023	478.664	3,42%	15,26	15,235	15,885	15,72
24/07/2023	300.183	2,77%	14,87	14,811	15,21	15,20
21/07/2023	317.280	-1,47%	15,05	14,74	15,05	14,79
20/07/2023	290.652	0,20%	15,10	14,825	15,045	15,01
19/07/2023	389.761	-0,40%	15,10	14,89	15,19	14,98
18/07/2023	205.157	0,86%	15,67	15,02	15,25	15,31
17/07/2023	212.071	0,00%	15,67	15,08	15,295	15,20
14/07/2023	263.429	-3,54%	15,67	15,21	15,67	15,24
13/07/2023	317.461	0,70%	15,92	15,78	15,98	15,80
12/07/2023	336.753	0,58%	15,92	15,62	16,01	15,69
11/07/2023	288.373	2,36%	15,375	15,315	15,65	15,60
10/07/2023	410.895	0,93%	15,17	15,05	15,395	15,24
07/07/2023	389.812	1,48%	15,05	14,835	15,195	15,10
06/07/2023	617.754	-3,19%	15,05	14,835	15,27	14,88
05/07/2023	410.551	0,13%	15,28	15,055	15,55	15,37
04/07/2023	244.141	3,75%	15,28	15,34	15,73	15,79
03/07/2023	244.141	3,75%	15,28	15,34	15,73	15,79
30/06/2023	453.654	1,67%	15,28	15,155	15,39	15,22
29/06/2023	962.773	1,35%	14,81	14,80	15,23	14,97
28/06/2023	323.505	-1,34%	14,91	14,71	14,98	14,77
27/06/2023	434.591	-0,80%	15,06	14,98	15,225	14,97
26/06/2023	241.491	-3,21%	15,485	15,105	15,505	15,09
23/06/2023	399.378	-4,00%	15,97	15,525	15,845	15,59
22/06/2023	420.365	0,50%	16,26	15,815	16,24	16,24
21/06/2023	443.080	0,56%	16,26	16,12	16,415	16,16
20/06/2023	573.049	-2,13%	16,20	15,655	16,211	16,07
19/06/2023	630.830	-0,12%	16,38	16,20	16,455	16,42
16/06/2023	630.830	-0,12%	16,38	16,20	16,455	16,42
15/06/2023	675.976	1,54%	16,18	16,275	16,62	16,44
14/06/2023	977.198	2,21%	16,18	16,105	16,485	16,19
13/06/2023	1.786.924	-0,81%	16,45	15,53	16,61	15,84
12/06/2023	1.493.904	-2,09%	16,45	15,89	16,88	15,97
09/06/2023	782.582	1,68%	16,35	16,08	16,49	16,31
08/06/2023	1.387.264	2,82%	15,61	15,58	16,355	16,04
07/06/2023	1.212.232	1,94%	15,90	15,625	16,375	16,30
06/06/2023	1.484.643	3,90%	15,04	15,03	16,03	15,99
05/06/2023	1.033.513	-3,57%	15,48	15,255	15,60	15,39
02/06/2023	962.340	5,28%	15,65	15,64	16,89	15,96
01/06/2023	1.334.779	7,60%	14,925	14,79	15,26	15,43
31/05/2023	902.293	0,63%	15,95	15,51	15,955	14,675
30/05/2023	902.293	0,63%	15,95	15,51	15,955	15,95
29/05/2023	432.328	1,67%	15,95	15,59	15,965	15,85
26/05/2023	432.328	1,67%	15,95	15,59	15,965	15,85
25/05/2023	622.157	-2,56%	15,95	15,56	16,04	15,59
24/05/2023	489.158	-0,25%	15,87	15,75	16,14	16,00
23/05/2023	319.045	-2,85%	16,37	16,015	16,435	16,04
22/05/2023	387.532	-1,55%	16,71	16,44	16,82	16,51