TechnipFMC PLC (FTI US)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
1.214.968 |
-1,29%
|
27,89
|
27,48
|
28,21
|
27,64
|
16/07/2024 |
1.040.370 |
-0,99%
|
28,15
|
27,94
|
28,54
|
28,00
|
15/07/2024 |
1.252.553 |
6,04%
|
27,16
|
26,94
|
28,295
|
28,28
|
12/07/2024 |
864.505 |
-1,08%
|
27,01
|
26,645
|
27,08
|
26,67
|
11/07/2024 |
798.796 |
1,74%
|
26,85
|
26,36
|
27,00
|
26,96
|
10/07/2024 |
754.394 |
2,04%
|
26,08
|
25,99
|
26,54
|
26,50
|
09/07/2024 |
1.172.547 |
-0,76%
|
26,07
|
25,85
|
26,24
|
25,97
|
08/07/2024 |
535.741 |
0,69%
|
25,83
|
25,81
|
26,17
|
26,17
|
05/07/2024 |
477.195 |
-1,07%
|
26,29
|
25,76
|
26,39
|
25,99
|
04/07/2024 |
348.957 |
0,00%
|
26,34
|
26,215
|
26,57
|
26,27
|
03/07/2024 |
348.957 |
0,31%
|
26,34
|
26,215
|
26,57
|
26,27
|
02/07/2024 |
1.190.459 |
-0,27%
|
26,48
|
26,17
|
26,76
|
26,19
|
01/07/2024 |
997.398 |
0,42%
|
26,34
|
25,98
|
26,40
|
26,26
|
28/06/2024 |
3.582.008 |
0,85%
|
26,07
|
25,89
|
26,31
|
26,15
|
27/06/2024 |
946.203 |
0,90%
|
25,83
|
25,595
|
25,99
|
25,93
|
26/06/2024 |
1.254.305 |
-0,54%
|
25,81
|
25,41
|
25,84
|
25,70
|
25/06/2024 |
1.255.020 |
1,10%
|
25,32
|
25,32
|
25,90
|
25,84
|
24/06/2024 |
2.485.755 |
2,32%
|
24,92
|
24,81
|
25,655
|
25,56
|
21/06/2024 |
3.054.528 |
1,09%
|
24,64
|
24,49
|
25,02
|
24,98
|
20/06/2024 |
1.037.839 |
0,28%
|
24,72
|
24,59
|
25,20
|
24,71
|
19/06/2024 |
977.534 |
0,00%
|
24,47
|
24,46
|
24,83
|
24,64
|
18/06/2024 |
977.534 |
1,61%
|
24,47
|
24,46
|
24,83
|
24,64
|
17/06/2024 |
1.652.906 |
-0,21%
|
24,22
|
24,04
|
24,50
|
24,20
|
14/06/2024 |
1.382.508 |
-0,94%
|
24,405
|
23,94
|
24,48
|
24,25
|
13/06/2024 |
980.298 |
-1,77%
|
24,62
|
24,24
|
24,81
|
24,48
|
12/06/2024 |
1.142.311 |
1,10%
|
24,62
|
24,68
|
25,19
|
24,92
|
11/06/2024 |
784.243 |
-1,04%
|
24,545
|
24,38
|
24,82
|
24,65
|
10/06/2024 |
1.679.233 |
2,64%
|
24,545
|
24,39
|
24,94
|
24,91
|
07/06/2024 |
1.262.095 |
-0,41%
|
24,31
|
24,10
|
24,54
|
24,27
|
06/06/2024 |
1.600.326 |
0,37%
|
24,28
|
24,125
|
24,575
|
24,37
|
05/06/2024 |
780.334 |
-0,12%
|
24,28
|
24,125
|
24,44
|
24,29
|
04/06/2024 |
1.544.701 |
-0,74%
|
24,44
|
23,88
|
24,51
|
24,32
|
03/06/2024 |
2.652.032 |
-6,45%
|
26,38
|
24,28
|
26,45
|
24,50
|
31/05/2024 |
1.253.205 |
0,23%
|
26,04
|
25,90
|
26,3593
|
26,19
|
30/05/2024 |
1.028.566 |
1,04%
|
25,82
|
25,805
|
26,17
|
26,13
|
29/05/2024 |
1.499.120 |
-1,60%
|
26,165
|
25,60
|
26,34
|
25,86
|
28/05/2024 |
917.248 |
1,70%
|
26,13
|
25,79
|
26,335
|
26,28
|
27/05/2024 |
925.147 |
0,00%
|
25,79
|
25,70
|
26,02
|
25,84
|
24/05/2024 |
925.147 |
1,77%
|
25,79
|
25,70
|
26,02
|
25,84
|
23/05/2024 |
2.176.024 |
0,79%
|
26,56
|
25,43
|
25,94
|
25,59
|
22/05/2024 |
2.204.862 |
-4,51%
|
26,56
|
25,21
|
26,545
|
25,39
|
21/05/2024 |
1.704.490 |
-1,23%
|
26,835
|
26,195
|
27,05
|
26,59
|
20/05/2024 |
2.382.015 |
1,82%
|
26,65
|
26,47
|
27,22
|
26,92
|
17/05/2024 |
1.067.696 |
0,08%
|
26,73
|
26,475
|
26,83
|
26,49
|
16/05/2024 |
817.359 |
-0,38%
|
26,55
|
26,34
|
26,665
|
26,47
|
15/05/2024 |
1.245.579 |
-0,45%
|
26,70
|
26,175
|
26,88
|
26,57
|
14/05/2024 |
765.092 |
1,02%
|
26,38
|
26,205
|
26,73
|
26,69
|
13/05/2024 |
633.387 |
-0,68%
|
26,81
|
26,42
|
26,88
|
26,42
|
10/05/2024 |
805.247 |
-0,86%
|
27,07
|
26,42
|
27,12
|
26,60
|
09/05/2024 |
1.057.976 |
0,87%
|
26,82
|
26,778
|
27,30
|
26,83
|
08/05/2024 |
966.496 |
-0,45%
|
26,60
|
26,52
|
26,775
|
26,60
|
07/05/2024 |
1.403.286 |
1,37%
|
26,36
|
26,28
|
26,88
|
26,72
|
06/05/2024 |
1.247.794 |
1,52%
|
26,18
|
26,18
|
26,67
|
26,355
|
03/05/2024 |
862.448 |
0,12%
|
25,75
|
25,68
|
26,07
|
25,96
|
02/05/2024 |
1.112.015 |
2,25%
|
25,75
|
25,555
|
26,165
|
25,93
|
01/05/2024 |
1.913.407 |
-1,02%
|
25,74
|
25,27
|
26,095
|
25,36
|
30/04/2024 |
1.356.528 |
-3,68%
|
26,46
|
25,58
|
26,55
|
25,62
|
29/04/2024 |
1.744.052 |
0,04%
|
26,56
|
26,19
|
26,75
|
26,60
|
26/04/2024 |
1.581.056 |
0,00%
|
25,96
|
26,10
|
26,765
|
26,59
|
25/04/2024 |
4.408.177 |
3,42%
|
25,96
|
25,94
|
27,0086
|
26,60
|
24/04/2024 |
1.849.184 |
-0,46%
|
25,74
|
25,48
|
26,185
|
25,72
|
23/04/2024 |
1.133.040 |
1,81%
|
25,29
|
25,205
|
25,87
|
25,84
|
22/04/2024 |
2.062.184 |
0,63%
|
25,14
|
24,82
|
25,745
|
25,38
|
19/04/2024 |
1.349.449 |
0,24%
|
24,92
|
24,86
|
25,355
|
25,22
|
18/04/2024 |
1.243.316 |
-0,71%
|
25,46
|
25,055
|
25,81
|
25,16
|
17/04/2024 |
1.814.646 |
0,24%
|
25,35
|
25,09
|
25,565
|
25,34
|
16/04/2024 |
1.128.240 |
-0,75%
|
25,37
|
24,955
|
25,51
|
25,28
|
15/04/2024 |
902.258 |
-1,55%
|
26,08
|
25,33
|
26,21
|
25,47
|
12/04/2024 |
2.226.009 |
-1,86%
|
26,83
|
25,63
|
26,65
|
25,87
|
11/04/2024 |
1.756.764 |
-2,19%
|
26,83
|
26,28
|
26,84
|
26,36
|
10/04/2024 |
3.503.696 |
2,90%
|
26,58
|
26,14
|
27,26
|
26,95
|
09/04/2024 |
2.774.543 |
-1,62%
|
26,58
|
26,04
|
26,685
|
26,19
|
08/04/2024 |
1.445.930 |
-1,15%
|
26,535
|
26,62
|
27,12
|
26,62
|
05/04/2024 |
1.652.689 |
2,12%
|
26,535
|
26,5045
|
27,16
|
26,93
|
04/04/2024 |
1.934.565 |
-1,97%
|
26,80
|
26,35
|
26,88
|
26,37
|
03/04/2024 |
2.393.944 |
2,05%
|
26,49
|
26,4001
|
26,9489
|
26,90
|
02/04/2024 |
3.455.981 |
3,41%
|
25,595
|
25,39
|
26,49
|
26,36
|
01/04/2024 |
1.206.705 |
1,51%
|
25,27
|
24,9443
|
25,71
|
25,49
|
28/03/2024 |
2.069.436 |
-0,87%
|
25,42
|
24,95
|
25,61
|
25,11
|
27/03/2024 |
2.236.265 |
-0,12%
|
25,42
|
24,785
|
25,51
|
25,3285
|
26/03/2024 |
2.127.620 |
0,08%
|
25,47
|
24,925
|
25,59
|
25,36
|
25/03/2024 |
1.183.891 |
0,24%
|
25,47
|
25,35
|
25,70
|
25,34
|
22/03/2024 |
1.446.649 |
0,36%
|
25,19
|
24,98
|
25,355
|
25,28
|
21/03/2024 |
1.221.119 |
1,25%
|
24,865
|
24,58
|
25,40
|
25,19
|
20/03/2024 |
1.463.860 |
-3,61%
|
24,365
|
24,58
|
25,05
|
24,05
|
19/03/2024 |
1.462.059 |
1,51%
|
24,365
|
24,4344
|
24,995
|
24,95
|
18/03/2024 |
2.528.620 |
0,33%
|
24,365
|
24,26
|
25,0299
|
24,58
|
15/03/2024 |
2.805.868 |
2,12%
|
24,12
|
24,07
|
24,74
|
24,55
|
14/03/2024 |
3.675.611 |
3,49%
|
23,39
|
23,37
|
24,285
|
24,04
|
13/03/2024 |
3.200.883 |
4,62%
|
22,22
|
22,34
|
23,23
|
23,35
|
12/03/2024 |
1.497.362 |
0,18%
|
22,22
|
22,11
|
22,48
|
22,32
|
11/03/2024 |
1.741.247 |
1,18%
|
22,02
|
21,78
|
22,30
|
22,28
|
08/03/2024 |
1.908.327 |
-0,99%
|
22,20
|
21,945
|
22,40
|
22,02
|
07/03/2024 |
2.746.163 |
3,01%
|
21,77
|
21,64
|
22,405
|
22,24
|
06/03/2024 |
2.454.965 |
-1,05%
|
21,57
|
21,36
|
22,08
|
21,59
|
05/03/2024 |
2.205.378 |
0,65%
|
22,55
|
21,5744
|
22,05
|
21,82
|
04/03/2024 |
3.733.609 |
-3,99%
|
22,55
|
21,63
|
22,60
|
21,68
|
01/03/2024 |
2.901.310 |
4,10%
|
21,92
|
22,055
|
22,97
|
22,58
|
29/02/2024 |
1.787.709 |
-1,00%
|
22,06
|
21,605
|
22,23
|
21,69
|
28/02/2024 |
1.870.067 |
-0,27%
|
22,04
|
21,65
|
22,28
|
21,91
|