Euronav NV (EURN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.250.510	1,15%	16,75	16,51	16,99	16,78
28/12/2022	516.658	-4,82%	17,18	16,54	17,155	16,59
27/12/2022	294.984	1,10%	17,16	17,11	17,461	17,43
23/12/2022	219.683	-0,94%	17,15	16,76	17,26	16,96
22/12/2022	379.817	-2,56%	17,44	16,88	17,61	17,12
21/12/2022	390.363	-2,28%	18,03	17,55	18,11	17,57
20/12/2022	820.572	1,99%	17,62	17,605	18,19	17,98
19/12/2022	663.394	-3,66%	18,26	17,45	18,28	17,63
16/12/2022	1.081.316	-1,72%	18,36	18,105	18,54	18,30
15/12/2022	1.541.662	-0,75%	18,69	18,44	19,08	18,62
14/12/2022	1.298.918	-3,10%	19,29	18,455	19,42	18,76
13/12/2022	1.688.604	-2,76%	19,63	19,18	19,81	19,36
12/12/2022	1.422.825	11,73%	18,935	18,91	20,095	19,91
09/12/2022	1.359.607	-1,38%	17,82	17,49	18,11	17,82
08/12/2022	4.349.857	3,32%	17,76	17,64	18,53	18,07
07/12/2022	1.101.877	-5,71%	18,41	17,175	18,50	17,49
06/12/2022	2.945.957	-5,45%	20,71	18,46	19,66	18,55
05/12/2022	7.388.051	-3,11%	20,71	19,61	21,00	19,62
02/12/2022	2.803.363	5,05%	19,28	19,10	20,52	20,37
01/12/2022	2.157.566	-0,56%	18,80	19,09	19,565	19,39
30/11/2022	3.318.000	6,67%	18,80	18,91	19,4865	19,50
29/11/2022	3.015.646	0,33%	18,80	18,18	18,82	18,28
28/11/2022	3.651.672	-6,20%	18,80	18,21	18,715	18,245
25/11/2022	1.846.091	-3,89%	18,80	18,4701	19,535	18,885
24/11/2022	1.678.896	-1,55%	20,44	19,58	20,41	19,65
23/11/2022	1.678.896	-1,55%	20,44	19,58	20,41	19,65
22/11/2022	1.799.272	-1,77%	20,44	19,90	20,49	19,96
21/11/2022	2.644.959	0,84%	19,08	19,78	20,75	20,32
18/11/2022	1.761.092	-0,44%	19,08	19,72	20,32	20,18
17/11/2022	2.938.116	2,43%	19,08	19,41	20,55	20,27
16/11/2022	2.366.974	-0,90%	19,08	19,805	20,325	19,79
15/11/2022	2.113.808	4,51%	19,08	19,115	20,17	19,95
14/11/2022	294.346	0,95%	19,08	19,05	19,48	19,09
11/11/2022	424.916	0,69%	19,07	18,5845	19,37	18,91
10/11/2022	450.090	-0,64%	19,07	18,37	19,11	18,78
09/11/2022	293.745	-3,81%	19,665	18,82	19,86	18,9201
08/11/2022	360.435	3,58%	18,99	18,94	19,80	19,67
07/11/2022	406.527	-1,07%	19,07	18,91	19,48	18,985
04/11/2022	559.399	4,07%	19,07	18,68	19,435	19,19
03/11/2022	926.383	-0,65%	18,33	18,26	18,78	18,44
02/11/2022	521.832	-1,01%	18,21	18,45	19,215	18,56
01/11/2022	575.383	5,16%	18,21	18,17	18,89	18,75
31/10/2022	509.648	1,02%	17,30	17,18	17,86	17,83
28/10/2022	440.607	-3,13%	17,87	17,485	18,14	17,64
27/10/2022	346.530	-0,76%	17,87	18,05	18,53	18,21
26/10/2022	314.539	0,71%	17,87	18,25	18,66	18,35
25/10/2022	277.674	0,77%	17,87	17,74	18,255	18,22
24/10/2022	364.008	2,09%	17,23	17,78	18,19	18,08
21/10/2022	255.852	2,25%	17,23	17,055	17,74	17,73
20/10/2022	379.475	-1,31%	17,62	17,10	17,67	17,34
19/10/2022	508.073	-2,66%	17,62	17,09	17,72	17,57
18/10/2022	380.585	3,00%	17,97	17,80	18,14	18,045
17/10/2022	696.418	4,54%	16,23	16,80	17,675	17,52
14/10/2022	621.611	2,07%	16,23	16,055	16,87	16,30
13/10/2022	704.372	5,14%	15,21	14,905	16,045	15,97
12/10/2022	357.452	2,02%	15,21	14,61	15,27	15,19
11/10/2022	479.915	-3,25%	15,21	14,69	15,27	14,89
10/10/2022	707.016	0,75%	15,43	15,30	15,815	15,395
07/10/2022	329.070	0,93%	15,01	14,97	15,54	15,20
06/10/2022	564.208	3,36%	14,54	14,54	15,44	15,07
05/10/2022	703.360	-1,55%	14,52	14,20	14,66	14,58
04/10/2022	634.980	-2,57%	15,21	14,77	15,33	14,81
03/10/2022	681.138	-1,24%	15,38	14,99	15,50	15,20
30/09/2022	332.148	0,07%	15,59	15,32	15,84	15,39
29/09/2022	943.055	-6,77%	16,05	14,815	16,21	15,365
28/09/2022	657.503	-0,06%	17,07	15,70	16,525	16,48
27/09/2022	543.186	-0,54%	17,07	16,23	16,73	16,49
26/09/2022	485.764	-0,90%	17,07	16,33	17,12	16,58
23/09/2022	655.723	-6,75%	17,07	16,3901	17,1012	16,73
22/09/2022	382.895	-1,43%	18,34	17,81	18,69	17,94
21/09/2022	445.297	-1,99%	18,78	18,19	18,83	18,20
20/09/2022	888.433	-2,37%	17,57	18,26	18,85	18,57
19/09/2022	870.873	6,67%	17,57	17,12	19,16	19,02
16/09/2022	429.429	-0,22%	17,57	17,1901	17,88	17,83
15/09/2022	399.617	-1,81%	17,75	17,61	18,015	17,87
14/09/2022	509.392	5,02%	17,69	17,67	18,52	18,20
13/09/2022	317.459	-2,15%	17,43	17,315	17,729	17,33
12/09/2022	342.071	-0,34%	17,43	17,42	17,73	17,71
09/09/2022	446.936	3,19%	17,40	17,38	17,98	17,46
08/09/2022	490.156	1,32%	16,58	16,32	16,99	16,92
07/09/2022	601.931	-5,89%	16,41	16,665	17,085	16,61
06/09/2022	1.379.883	8,75%	16,41	16,56	17,77	17,65
05/09/2022	451.378	0,93%	16,41	16,085	16,45	16,23
02/09/2022	451.378	0,93%	16,41	16,085	16,45	16,23
01/09/2022	398.772	-0,99%	16,06	15,91	16,295	16,08
31/08/2022	401.591	0,62%	15,89	15,75	16,31	16,24
30/08/2022	604.530	-4,50%	16,62	15,96	16,64	16,14
29/08/2022	497.781	3,55%	16,51	16,47	17,01	16,93
26/08/2022	570.546	0,80%	16,47	16,06	16,49	16,35
25/08/2022	596.249	-3,62%	17,21	16,115	17,23	16,22
24/08/2022	550.943	3,44%	16,68	16,605	17,00	16,84
23/08/2022	333.725	-1,45%	16,42	16,20	16,66	16,28
22/08/2022	648.052	0,92%	16,40	16,38	16,95	16,52
19/08/2022	315.043	-2,79%	16,50	16,35	16,66	16,37
18/08/2022	459.041	0,78%	16,77	16,55	16,99	16,84
17/08/2022	572.956	5,49%	16,16	16,09	16,88	16,71
16/08/2022	324.352	0,76%	15,81	15,56	16,00	15,85
15/08/2022	522.958	-1,69%	15,51	15,18	15,75	15,73
12/08/2022	383.296	-0,25%	15,35	15,71	16,06	16,00
11/08/2022	507.730	4,36%	15,35	15,80	16,295	16,04