Euronav NV (EURN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15-02-2024	359.360	0,06%	17,81	17,74	17,80	17,77
14-02-2024	1.130.652	-0,34%	17,81	17,72	17,82	17,76
13-02-2024	819.452	0,00%	17,78	17,75	17,8275	17,82
12-02-2024	1.433.014	0,06%	17,79	17,78	17,84	17,82
09-02-2024	398.384	0,17%	17,78	17,76	17,81	17,81
08-02-2024	1.012.306	-0,11%	17,77	17,76	17,79	17,78
07-02-2024	627.642	0,28%	17,73	17,72	17,805	17,80
06-02-2024	982.474	0,23%	17,70	17,715	17,75	17,75
05-02-2024	675.562	-0,06%	17,72	17,705	17,73	17,71
02-02-2024	469.747	-0,06%	17,73	17,71	17,73	17,72
01-02-2024	1.286.749	0,45%	17,66	17,685	17,765	17,73
31-01-2024	350.437	-0,23%	17,66	17,645	17,69	17,65
30-01-2024	217.677	0,11%	17,685	17,65	17,688	17,69
29-01-2024	196.158	-0,09%	17,67	17,63	17,69	17,665
26-01-2024	397.305	0,23%	17,64	17,63	17,685	17,68
25-01-2024	968.381	0,11%	17,65	17,61	17,655	17,64
24-01-2024	335.834	0,06%	17,66	17,62	17,73	17,62
23-01-2024	247.503	0,06%	17,61	17,60	17,64	17,61
22-01-2024	313.236	0,00%	17,61	17,60	17,63	17,60
19-01-2024	399.502	-0,06%	17,60	17,59	17,62	17,60
18-01-2024	207.300	0,06%	17,60	17,59	17,62	17,62
17-01-2024	458.236	0,29%	17,57	17,5619	17,63	17,61
16-01-2024	497.221	0,00%	17,60	17,55	17,62	17,56
15-01-2024	915.819	-0,23%	17,59	17,54	17,645	17,56
12-01-2024	915.819	-0,23%	17,59	17,54	17,645	17,56
11-01-2024	547.612	-0,17%	17,59	17,59	17,63	17,60
10-01-2024	232.332	-0,06%	17,61	17,60	17,64	17,63
09-01-2024	444.915	0,17%	17,62	17,5717	17,6499	17,64
08-01-2024	408.654	0,06%	17,61	17,58	17,65	17,61
05-01-2024	498.428	0,06%	17,58	17,57	17,63	17,60
04-01-2024	353.670	-0,11%	17,60	17,569	17,63	17,59
03-01-2024	365.397	0,17%	17,60	17,60	17,65	17,61
02-01-2024	435.274	-0,06%	17,59	17,57	17,645	17,58
29-12-2023	499.240	-0,17%	17,66	17,59	17,65	17,59
28-12-2023	553.692	0,17%	17,66	17,61	17,70	17,62
27-12-2023	405.625	-0,06%	17,66	17,57	17,64	17,59
26-12-2023	796.068	-0,68%	17,66	17,55	17,70	17,60
22-12-2023	291.314	0,00%	17,71	17,69	17,7775	17,72
21-12-2023	414.439	0,63%	17,60	17,5999	17,715	17,72
20-12-2023	434.819	-0,17%	17,61	17,595	17,67	17,61
19-12-2023	769.957	0,28%	17,58	17,58	17,63	17,64
18-12-2023	1.327.313	0,29%	17,55	17,56	17,72	17,59
15-12-2023	572.112	-0,06%	17,55	17,52	17,60	17,54
14-12-2023	468.389	0,00%	17,55	17,52	17,568	17,55
13-12-2023	532.221	0,29%	17,49	17,49	17,55	17,55
12-12-2023	603.676	0,75%	17,45	17,45	17,52	17,50
11-12-2023	451.913	0,00%	17,97	17,92	17,96	17,94
08-12-2023	478.493	-0,11%	17,97	17,895	17,98	17,94
07-12-2023	420.458	0,06%	17,97	17,945	17,9759	17,96
06-12-2023	1.014.920	-0,22%	17,965	17,945	17,98	17,95
05-12-2023	357.442	0,11%	17,95	17,945	18,00	17,99
04-12-2023	908.998	-0,17%	18,00	17,95	18,015	17,97
01-12-2023	614.304	0,06%	17,96	17,98	18,02	18,00
30-11-2023	780.154	0,22%	17,96	17,95	18,00	17,99
29-11-2023	1.270.519	-1,05%	18,03	17,95	18,045	17,95
28-11-2023	451.760	0,06%	18,16	18,13	18,17	18,14
27-11-2023	491.704	-0,17%	18,13	18,075	18,17	18,13
24-11-2023	286.299	-0,94%	18,15	18,14	18,1975	17,90
23-11-2023	1.053.358	0,11%	18,03	18,05	18,09	18,07
22-11-2023	480.979	0,11%	18,03	18,05	18,09	18,07
21-11-2023	462.144	0,11%	18,03	18,03	18,075	18,05
20-11-2023	413.542	0,00%	18,02	18,01	18,06	18,03
17-11-2023	472.416	0,11%	18,00	18,00	18,085	18,03
16-11-2023	583.535	0,06%	18,07	18,00	18,04	18,01
15-11-2023	468.656	-0,17%	18,07	18,00	18,115	18,00
14-11-2023	990.131	0,31%	18,04	17,945	18,07	18,035
13-11-2023	563.009	-0,17%	17,98	17,96	18,025	17,98
10-11-2023	531.766	0,11%	17,95	17,94	18,0287	18,01
09-11-2023	733.147	0,11%	17,95	17,95	18,04	17,99
08-11-2023	664.300	0,06%	17,97	17,935	18,02	17,97
07-11-2023	636.804	0,06%	17,91	17,81	18,055	17,96
06-11-2023	482.593	-0,99%	18,05	17,875	18,055	17,95
03-11-2023	934.872	0,28%	18,01	18,005	18,14	18,13
02-11-2023	1.036.197	0,72%	17,84	17,88	18,10	18,08
01-11-2023	845.664	0,67%	17,82	17,82	18,015	17,95
31-10-2023	556.740	-0,06%	17,93	17,82	17,88	17,83
30-10-2023	696.527	-0,17%	17,93	17,82	17,94	17,84
27-10-2023	387.351	0,00%	17,87	17,825	17,89	17,86
26-10-2023	622.084	-0,08%	17,82	17,81	17,88	17,855
25-10-2023	538.145	0,17%	17,82	17,82	17,90	17,87
24-10-2023	574.245	0,23%	17,83	17,82	17,90	17,84
23-10-2023	624.007	0,00%	17,81	17,78	17,865	17,80
20-10-2023	740.680	0,06%	17,82	17,785	17,90	17,80
19-10-2023	540.584	-0,67%	17,83	17,78	17,875	17,79
18-10-2023	642.150	0,51%	17,80	17,74	17,91	17,91
17-10-2023	392.949	0,06%	17,81	17,795	17,9187	17,82
16-10-2023	1.933.610	-0,11%	17,77	17,76	17,84	17,81
13-10-2023	1.586.691	-0,11%	17,77	17,77	17,905	17,83
12-10-2023	1.155.131	-0,22%	17,81	17,79	17,90	17,85
11-10-2023	1.441.554	0,79%	17,72	17,67	17,95	17,89
10-10-2023	1.890.709	0,34%	17,67	17,65	17,755	17,75
09-10-2023	4.575.705	2,61%	17,63	17,63	17,755	17,70
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