TechnipFMC PLC (FTI US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.270.397 |
4,55%
|
65,48
|
65,48
|
70,32
|
69,8576
|
| 22/10/2026 |
2.006.703 |
-4,54%
|
69,84
|
63,95
|
70,00
|
66,82
|
| 21/10/2026 |
1.515.555 |
1,54%
|
70,00
|
68,82
|
70,69
|
70,00
|
| 20/10/2026 |
1.992.203 |
-1,37%
|
69,86
|
68,545
|
70,9769
|
68,93
|
| 19/10/2026 |
878.746 |
0,27%
|
69,30
|
68,75
|
70,3597
|
69,86
|
| 16/10/2026 |
1.125.139 |
1,89%
|
69,00
|
69,00
|
70,185
|
69,67
|
| 15/10/2026 |
1.047.303 |
-1,84%
|
68,88
|
67,00
|
69,36
|
68,23
|
| 14/10/2026 |
1.449.634 |
-1,75%
|
70,72
|
69,06
|
71,50
|
69,50
|
| 13/10/2026 |
975.036 |
1,39%
|
69,7623
|
69,7623
|
71,41
|
70,72
|
| 12/10/2026 |
692.707 |
0,26%
|
70,59
|
69,55
|
70,855
|
69,75
|
| 09/10/2026 |
679.716 |
-0,09%
|
69,90
|
69,415
|
70,39
|
69,57
|
| 08/10/2026 |
1.272.801 |
1,80%
|
68,71
|
68,50
|
69,96
|
69,63
|
| 07/10/2026 |
1.146.206 |
-2,13%
|
69,85
|
67,55
|
70,44
|
68,40
|
| 06/10/2026 |
1.019.944 |
-0,58%
|
69,79
|
69,13
|
70,70
|
69,89
|
| 05/10/2026 |
1.254.870 |
2,30%
|
67,50
|
67,50
|
72,21
|
70,25
|
| 02/10/2026 |
1.270.848 |
-0,07%
|
68,85
|
67,96
|
69,53
|
68,82
|
| 01/10/2026 |
1.081.510 |
1,37%
|
67,92
|
67,31
|
69,01
|
68,85
|
| 30/09/2026 |
1.127.466 |
-1,35%
|
68,85
|
67,80
|
69,12
|
67,92
|
| 29/09/2026 |
1.324.087 |
-2,51%
|
69,98
|
68,295
|
69,98
|
68,85
|
| 28/09/2026 |
1.037.060 |
-0,52%
|
71,80
|
70,515
|
72,41
|
70,62
|
| 25/09/2026 |
899.697 |
0,04%
|
70,89
|
70,00
|
71,2899
|
70,99
|
| 24/09/2026 |
720.714 |
-0,37%
|
72,90
|
70,29
|
72,90
|
70,95
|
| 23/09/2026 |
1.001.593 |
0,59%
|
70,82
|
70,455
|
72,30
|
71,24
|
| 22/09/2026 |
1.425.432 |
-0,69%
|
70,53
|
69,775
|
72,10
|
70,82
|
| 21/09/2026 |
925.130 |
-1,00%
|
72,0502
|
70,83
|
72,13
|
71,31
|
| 18/09/2026 |
1.675.977 |
-1,16%
|
73,10
|
70,51
|
73,10
|
72,02
|
| 17/09/2026 |
1.280.411 |
-0,13%
|
72,7715
|
72,435
|
73,68
|
72,74
|
| 16/09/2026 |
1.541.032 |
-2,99%
|
75,44
|
71,96
|
75,44
|
72,78
|
| 15/09/2026 |
1.381.707 |
2,88%
|
72,7675
|
72,755
|
75,47
|
74,97
|
| 14/09/2026 |
1.619.805 |
-4,53%
|
76,84
|
72,775
|
77,50
|
72,87
|
| 11/09/2026 |
1.131.667 |
1,01%
|
75,9383
|
74,23
|
78,3675
|
76,34
|
| 10/09/2026 |
1.151.856 |
-3,35%
|
78,21
|
75,13
|
79,01
|
75,58
|
| 09/09/2026 |
1.278.088 |
-0,45%
|
79,64
|
77,75
|
79,985
|
77,81
|
| 08/09/2026 |
1.318.206 |
-2,25%
|
79,84
|
77,88
|
80,52
|
78,16
|
| 04/09/2026 |
971.837 |
-0,26%
|
79,9809
|
78,694
|
81,00
|
79,84
|
| 03/09/2026 |
1.130.509 |
0,46%
|
79,72
|
79,43
|
80,6999
|
80,08
|
| 02/09/2026 |
1.265.723 |
1,73%
|
78,40
|
77,00
|
80,30
|
79,67
|
| 01/09/2026 |
1.014.185 |
0,10%
|
79,16
|
77,76
|
79,16
|
78,31
|
| 31/08/2026 |
905.846 |
3,28%
|
76,2003
|
76,2003
|
78,56
|
78,15
|
| 28/08/2026 |
566.877 |
-0,72%
|
75,00
|
75,00
|
76,80
|
75,84
|
| 27/08/2026 |
1.320.246 |
0,82%
|
76,3411
|
74,75
|
77,45
|
76,32
|
| 26/08/2026 |
777.884 |
0,59%
|
74,96
|
73,79
|
76,53
|
75,70
|
| 25/08/2026 |
1.030.295 |
-0,86%
|
75,00
|
75,00
|
76,57
|
75,20
|
| 24/08/2026 |
1.073.902 |
-2,00%
|
77,00
|
74,30
|
77,21
|
75,85
|
| 21/08/2026 |
895.091 |
-0,23%
|
77,34
|
77,175
|
78,54
|
77,45
|
| 20/08/2026 |
898.638 |
0,74%
|
77,01
|
77,01
|
79,045
|
77,62
|
| 19/08/2026 |
1.364.135 |
-1,58%
|
79,90
|
76,50
|
80,5482
|
77,02
|
| 18/08/2026 |
1.236.494 |
-1,84%
|
79,395
|
78,29
|
79,395
|
78,29
|
| 17/08/2026 |
1.466.450 |
1,53%
|
79,00
|
78,38
|
80,42
|
79,81
|
| 14/08/2026 |
1.514.234 |
2,54%
|
76,70
|
76,50
|
79,23
|
78,61
|
| 13/08/2026 |
1.264.097 |
1,93%
|
73,7981
|
73,7981
|
76,81
|
76,67
|
| 12/08/2026 |
1.269.276 |
-0,17%
|
67,325
|
67,325
|
76,54
|
75,27
|
| 11/08/2026 |
1.485.347 |
1,52%
|
74,20
|
73,60
|
75,46
|
75,32
|
| 10/08/2026 |
2.052.269 |
6,52%
|
70,20
|
69,62
|
74,455
|
74,13
|
| 07/08/2026 |
1.097.665 |
-0,01%
|
70,08
|
67,7601
|
71,00
|
69,59
|
| 06/08/2026 |
1.480.425 |
0,59%
|
69,65
|
69,59
|
70,74
|
69,62
|
| 05/08/2026 |
1.541.467 |
-1,00%
|
70,60
|
69,03
|
71,65
|
69,27
|
| 04/08/2026 |
1.492.634 |
1,36%
|
68,78
|
68,66
|
70,79
|
70,02
|
| 03/08/2026 |
2.058.189 |
-3,43%
|
70,50
|
68,69
|
71,05
|
69,19
|
| 31/07/2026 |
1.125.810 |
4,01%
|
71,47
|
70,855
|
72,30
|
71,66
|
| 30/07/2026 |
4.043.693 |
-3,74%
|
70,10
|
67,46
|
72,03
|
68,92
|
| 29/07/2026 |
2.374.516 |
-0,87%
|
72,81
|
71,575
|
74,97
|
71,73
|
| 28/07/2026 |
1.565.075 |
-3,60%
|
76,0291
|
72,1001
|
76,0291
|
72,39
|
| 27/07/2026 |
1.618.843 |
-2,25%
|
75,6004
|
74,13
|
76,92
|
75,04
|
| 24/07/2026 |
895.913 |
0,83%
|
76,25
|
76,25
|
77,92
|
76,75
|
| 23/07/2026 |
1.147.244 |
1,21%
|
75,50
|
75,50
|
77,39
|
76,02
|
| 22/07/2026 |
1.146.944 |
0,60%
|
74,70
|
74,70
|
76,04
|
75,10
|
| 21/07/2026 |
1.535.980 |
3,52%
|
72,05
|
70,77
|
74,79
|
74,62
|
| 20/07/2026 |
1.683.993 |
-0,03%
|
70,01
|
70,01
|
73,32
|
72,05
|
| 17/07/2026 |
803.376 |
-0,01%
|
71,80
|
70,8501
|
72,20
|
72,07
|
| 16/07/2026 |
1.246.328 |
-0,30%
|
72,22
|
71,4375
|
72,37
|
72,01
|
| 15/07/2026 |
1.422.549 |
-3,08%
|
74,54
|
70,94
|
74,92
|
72,27
|
| 14/07/2026 |
1.238.850 |
2,14%
|
73,8952
|
72,7849
|
74,67
|
74,57
|
| 13/07/2026 |
1.619.989 |
1,60%
|
72,35
|
72,00
|
73,91
|
73,04
|
| 10/07/2026 |
989.870 |
1,87%
|
70,02
|
70,02
|
71,88
|
71,85
|
| 09/07/2026 |
1.760.908 |
0,12%
|
70,3972
|
69,985
|
71,15
|
70,53
|
| 08/07/2026 |
1.743.061 |
3,35%
|
68,451
|
67,85
|
70,84
|
70,39
|
| 07/07/2026 |
3.027.524 |
1,44%
|
67,90
|
67,115
|
68,62
|
68,11
|
| 06/07/2026 |
2.284.135 |
0,73%
|
67,00
|
66,8177
|
68,525
|
67,26
|
| 02/07/2026 |
3.758.637 |
2,42%
|
65,11
|
65,11
|
66,79
|
66,75
|
| 01/07/2026 |
4.992.192 |
-1,85%
|
66,10
|
64,41
|
66,10
|
65,11
|
| 30/06/2026 |
1.731.892 |
1,69%
|
65,23
|
65,23
|
66,965
|
66,30
|
| 29/06/2026 |
1.984.521 |
1,50%
|
64,73
|
64,73
|
65,98
|
65,23
|
| 26/06/2026 |
2.453.839 |
-3,91%
|
66,20
|
64,13
|
66,91
|
64,44
|
| 25/06/2026 |
1.709.832 |
4,29%
|
64,83
|
64,3135
|
67,34
|
67,03
|
| 24/06/2026 |
2.248.216 |
-2,73%
|
65,84
|
63,54
|
65,84
|
64,29
|
| 23/06/2026 |
1.737.391 |
-1,98%
|
67,39
|
65,82
|
75,03
|
66,14
|
| 18/06/2026 |
2.129.884 |
-2,92%
|
67,345
|
63,86
|
67,60
|
67,39
|
| 17/06/2026 |
1.775.851 |
0,10%
|
67,00
|
66,34
|
68,30
|
67,01
|
| 16/06/2026 |
1.563.135 |
-2,40%
|
68,51
|
66,86
|
68,71
|
67,00
|
| 15/06/2026 |
2.248.027 |
-3,33%
|
71,00
|
68,26
|
71,00
|
68,51
|
| 12/06/2026 |
1.300.810 |
0,27%
|
71,20
|
69,96
|
71,20
|
70,79
|
| 11/06/2026 |
1.354.287 |
0,87%
|
70,23
|
69,67
|
71,72
|
70,60
|
| 10/06/2026 |
1.767.061 |
2,47%
|
69,00
|
68,63
|
70,44
|
69,95
|
| 09/06/2026 |
1.338.389 |
-0,60%
|
68,75
|
66,435
|
69,2299
|
68,39
|
| 08/06/2026 |
1.020.105 |
2,97%
|
66,1632
|
66,1632
|
69,44
|
68,75
|
| 05/06/2026 |
1.021.886 |
-3,25%
|
68,6637
|
66,46
|
68,99
|
66,82
|
| 04/06/2026 |
1.629.878 |
1,55%
|
67,66
|
66,66
|
69,42
|
69,01
|
| 03/06/2026 |
2.306.397 |
-2,33%
|
70,233
|
67,205
|
70,233
|
67,94
|
| 02/06/2026 |
2.259.534 |
1,43%
|
69,2112
|
67,68
|
69,92
|
69,45
|
