Euronav NV (EURN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	304.319	-0,32%	15,24	15,16	15,62	15,53
08/05/2023	324.527	-1,64%	15,70	15,39	15,71	15,58
05/05/2023	352.804	1,93%	15,65	15,65	16,06	15,84
04/05/2023	392.902	-1,71%	15,38	15,31	15,741	15,54
03/05/2023	378.831	-3,01%	16,105	15,71	16,115	15,81
02/05/2023	626.077	-3,78%	16,75	16,01	16,74	16,30
01/05/2023	211.388	-1,51%	17,13	16,87	17,235	16,94
28/04/2023	260.733	1,06%	16,77	16,72	17,30	17,20
27/04/2023	445.613	1,67%	16,80	16,6701	17,19	17,02
26/04/2023	412.268	-3,01%	17,26	16,70	17,28	16,74
25/04/2023	412.921	-3,20%	17,60	17,18	17,62	17,26
24/04/2023	556.340	6,07%	16,92	16,92	18,05	17,83
21/04/2023	386.606	-1,29%	16,805	16,57	16,84	16,81
20/04/2023	291.116	-3,62%	17,325	16,935	17,46	17,03
19/04/2023	417.404	-3,39%	17,96	17,38	17,97	17,67
18/04/2023	416.693	0,61%	18,15	17,995	18,41	18,29
17/04/2023	357.326	2,77%	17,88	17,76	18,24	18,18
14/04/2023	238.848	1,61%	17,61	17,40	17,705	17,69
13/04/2023	281.845	2,17%	17,20	17,20	17,58	17,41
12/04/2023	248.691	0,18%	16,93	16,89	17,151	17,04
11/04/2023	296.230	1,43%	16,65	16,59	17,17	17,01
10/04/2023	287.981	2,07%	16,565	16,45	16,97	16,77
06/04/2023	383.761	-2,49%	16,92	16,41	16,9675	16,43
05/04/2023	855.499	3,44%	16,36	16,135	17,01	16,85
04/04/2023	1.216.769	1,12%	16,11	16,05	16,375	16,29
03/04/2023	1.722.300	-4,05%	16,66	15,85	16,67	16,11
31/03/2023	431.508	0,54%	16,56	16,53	16,84	16,79
30/03/2023	456.288	-0,54%	16,865	16,39	16,86	16,70
29/03/2023	690.182	-2,67%	16,94	16,68	17,04	16,79
28/03/2023	414.131	-0,75%	17,15	17,09	17,395	17,25
27/03/2023	547.664	2,72%	17,12	16,90	17,41	17,38
24/03/2023	694.754	-4,14%	17,08	16,67	17,125	16,92
23/03/2023	1.493.438	0,46%	17,71	17,505	18,84	17,65
22/03/2023	633.096	-1,13%	17,72	17,29	17,95	17,57
21/03/2023	504.275	6,22%	17,61	17,47	18,00	17,77
20/03/2023	464.471	1,89%	16,53	16,52	16,985	16,73
17/03/2023	471.378	0,24%	16,92	16,25	16,97	16,42
16/03/2023	723.344	-1,92%	16,44	16,105	16,71	16,38
15/03/2023	797.034	-6,39%	16,63	16,36	16,93	16,70
14/03/2023	678.107	2,24%	17,72	17,49	18,095	17,84
13/03/2023	1.007.901	-4,38%	17,40	17,29	17,905	17,45
10/03/2023	754.211	-0,06%	18,285	18,055	18,635	18,25
09/03/2023	842.316	-2,46%	18,85	18,20	18,99	18,26
08/03/2023	575.977	1,52%	18,59	18,36	18,815	18,72
07/03/2023	544.699	-0,32%	18,33	18,00	18,48	18,44
06/03/2023	494.025	-2,73%	18,53	18,295	18,61	18,50
03/03/2023	414.610	2,42%	18,36	18,345	19,18	19,02
02/03/2023	492.779	-1,01%	18,715	18,42	18,80	18,57
01/03/2023	703.771	3,02%	18,48	18,165	18,825	18,76
28/02/2023	828.607	-1,44%	18,72	18,101	18,895	18,205
27/02/2023	702.430	0,49%	18,31	18,17	18,53	18,47
24/02/2023	1.439.718	4,20%	17,52	17,47	18,65	18,38
23/02/2023	1.164.376	7,63%	16,68	16,67	17,735	17,64
22/02/2023	481.913	-0,97%	16,44	16,10	16,685	16,39
21/02/2023	713.226	0,73%	16,45	16,26	16,795	16,55
20/02/2023	419.506	-1,50%	16,68	16,295	16,70	16,46
17/02/2023	419.506	-1,50%	16,68	16,295	16,70	16,46
16/02/2023	425.719	-0,42%	16,74	16,50	16,84	16,71
15/02/2023	503.167	0,54%	16,56	16,37	16,815	16,78
14/02/2023	792.283	-0,95%	16,65	16,545	17,25	16,69
13/02/2023	888.460	6,11%	16,12	16,04	16,923	16,85
10/02/2023	805.985	-2,93%	16,23	15,59	16,25	15,88
09/02/2023	1.031.293	0,31%	16,59	16,23	17,05	16,36
08/02/2023	759.241	0,49%	16,11	16,08	16,46	16,31
07/02/2023	2.233.548	-3,39%	16,59	15,895	16,68	16,23
06/02/2023	871.276	4,74%	15,96	15,96	16,92	16,80
03/02/2023	570.033	-0,74%	16,08	16,015	16,465	16,06
02/02/2023	817.436	1,38%	16,35	15,89	16,40	16,18
01/02/2023	768.330	1,40%	15,96	15,725	16,14	15,96
31/01/2023	596.151	0,00%	15,64	15,54	15,85	15,74
30/01/2023	832.918	0,00%	15,66	15,63	15,87	15,74
27/01/2023	1.336.087	2,88%	15,35	15,31	15,78	15,74
26/01/2023	690.886	-2,24%	15,76	15,295	15,805	15,30
25/01/2023	1.179.109	-0,95%	15,48	15,39	15,695	15,65
24/01/2023	1.021.091	-1,00%	15,79	15,77	15,87	15,80
23/01/2023	1.433.280	0,82%	15,74	15,725	15,975	15,96
20/01/2023	579.670	0,19%	15,69	15,485	15,885	15,61
19/01/2023	1.309.229	0,78%	15,31	15,30	15,605	15,58
18/01/2023	2.538.783	1,24%	15,39	15,33	15,66	15,46
17/01/2023	1.299.670	1,73%	15,39	15,22	15,57	15,27
16/01/2023	1.711.412	1,79%	14,57	14,435	15,01	14,75
13/01/2023	1.711.412	1,79%	14,57	14,435	15,01	14,75
12/01/2023	3.079.908	8,87%	13,76	13,65	14,53	14,49
11/01/2023	5.216.748	-1,41%	14,01	13,23	14,195	13,31
10/01/2023	9.155.161	-14,12%	13,14	12,95	13,98	13,69
09/01/2023	967.292	1,85%	15,98	15,83	16,30	15,94
06/01/2023	1.079.563	0,19%	16,03	15,64	16,09	15,65
05/01/2023	957.394	3,58%	15,39	15,30	15,68	15,62
04/01/2023	1.416.899	-6,57%	15,605	14,90	15,90	15,08
03/01/2023	1.298.876	-5,03%	16,90	16,12	16,90	16,1836
02/01/2023	1.787.520	0,18%	16,69	16,63	17,075	16,81
30/12/2022	1.787.520	0,18%	16,69	16,63	17,075	16,81
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