TechnipFMC PLC (FTI US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
2.628.789 |
-2,11%
|
40,28
|
38,97
|
40,28
|
39,02
|
| 12/09/2025 |
2.397.494 |
-1,23%
|
40,30
|
39,725
|
40,60
|
39,85
|
| 11/09/2025 |
4.550.382 |
-1,47%
|
40,67
|
40,00
|
41,295
|
40,30
|
| 10/09/2025 |
3.372.743 |
3,10%
|
39,95
|
39,65
|
41,19
|
40,89
|
| 09/09/2025 |
3.165.617 |
0,97%
|
39,28
|
39,28
|
39,97
|
39,65
|
| 08/09/2025 |
2.493.939 |
1,00%
|
38,90
|
38,76
|
39,605
|
39,28
|
| 05/09/2025 |
3.404.081 |
-1,89%
|
39,31
|
38,85
|
39,85
|
38,90
|
| 04/09/2025 |
3.311.681 |
3,66%
|
37,8114
|
37,8114
|
39,845
|
39,65
|
| 03/09/2025 |
4.372.095 |
1,86%
|
39,30
|
38,131
|
39,35
|
38,25
|
| 02/09/2025 |
1.144.487 |
2,15%
|
36,74
|
36,155
|
37,66
|
37,55
|
| 29/08/2025 |
906.062 |
-0,81%
|
37,04
|
36,555
|
37,17
|
36,76
|
| 28/08/2025 |
1.184.477 |
1,27%
|
36,91
|
36,2909
|
37,06
|
37,06
|
| 27/08/2025 |
1.100.182 |
0,86%
|
36,30
|
36,08
|
36,985
|
36,56
|
| 26/08/2025 |
928.447 |
-0,54%
|
36,43
|
36,00
|
36,47
|
36,25
|
| 25/08/2025 |
980.422 |
0,87%
|
36,27
|
35,99
|
36,535
|
36,44
|
| 22/08/2025 |
1.106.161 |
2,28%
|
35,31
|
35,31
|
36,33
|
36,12
|
| 21/08/2025 |
827.982 |
1,58%
|
34,78
|
34,67
|
35,53
|
35,31
|
| 20/08/2025 |
1.028.361 |
-0,35%
|
34,83
|
34,27
|
35,015
|
34,76
|
| 19/08/2025 |
660.281 |
-0,44%
|
34,973
|
34,61
|
35,18
|
34,83
|
| 18/08/2025 |
931.593 |
0,11%
|
34,59
|
34,50
|
35,36
|
34,98
|
| 15/08/2025 |
1.042.966 |
-1,71%
|
35,69
|
34,91
|
35,72
|
34,99
|
| 14/08/2025 |
1.411.094 |
1,66%
|
35,666
|
34,75
|
35,795
|
35,60
|
| 13/08/2025 |
965.568 |
-0,29%
|
35,12
|
34,76
|
35,40
|
35,02
|
| 12/08/2025 |
988.896 |
0,43%
|
34,4985
|
34,4985
|
35,54
|
35,12
|
| 11/08/2025 |
1.427.546 |
0,06%
|
35,50
|
34,57
|
35,50
|
34,97
|
| 08/08/2025 |
823.369 |
-0,48%
|
35,12
|
34,791
|
35,59
|
34,95
|
| 07/08/2025 |
1.749.541 |
-1,27%
|
35,70
|
35,07
|
36,10
|
35,12
|
| 06/08/2025 |
946.225 |
0,23%
|
35,94
|
35,46
|
36,60
|
35,57
|
| 05/08/2025 |
1.750.219 |
-0,56%
|
35,69
|
35,01
|
36,085
|
35,49
|
| 04/08/2025 |
805.044 |
1,05%
|
35,32
|
35,23
|
35,71
|
35,69
|
| 01/08/2025 |
1.826.290 |
-2,89%
|
36,37
|
35,03
|
36,37
|
35,32
|
| 31/07/2025 |
1.820.027 |
-1,10%
|
36,67
|
36,11
|
37,11
|
36,37
|
| 30/07/2025 |
1.913.913 |
-1,91%
|
37,51
|
36,69
|
37,51
|
36,76
|
| 29/07/2025 |
2.810.572 |
1,77%
|
36,855
|
36,50
|
37,68
|
37,51
|
| 28/07/2025 |
2.097.760 |
1,02%
|
37,00
|
36,66
|
37,68
|
36,82
|
| 25/07/2025 |
3.084.238 |
-2,90%
|
35,62
|
34,615
|
37,95
|
36,45
|
| 24/07/2025 |
4.890.089 |
11,76%
|
32,66
|
32,60
|
37,69
|
37,54
|
| 23/07/2025 |
3.612.301 |
3,61%
|
32,145
|
31,88
|
33,88
|
33,59
|
| 22/07/2025 |
3.173.865 |
0,72%
|
32,20
|
31,88
|
33,08
|
32,42
|
| 21/07/2025 |
1.764.378 |
-1,68%
|
33,158
|
32,025
|
33,158
|
32,19
|
| 18/07/2025 |
3.582.135 |
0,21%
|
32,865
|
32,32
|
33,09
|
32,74
|
| 17/07/2025 |
2.919.704 |
-0,85%
|
34,09
|
32,58
|
34,15
|
32,67
|
| 16/07/2025 |
2.818.618 |
-3,54%
|
34,335
|
32,81
|
34,73
|
32,95
|
| 15/07/2025 |
2.667.229 |
-0,41%
|
35,24
|
34,13
|
35,49
|
34,16
|
| 14/07/2025 |
2.694.960 |
-3,81%
|
35,40
|
34,29
|
35,49
|
34,30
|
| 11/07/2025 |
1.235.152 |
0,85%
|
34,95
|
34,70
|
35,861
|
35,66
|
| 10/07/2025 |
1.330.338 |
0,54%
|
35,58
|
34,50
|
35,77
|
35,36
|
| 09/07/2025 |
1.091.149 |
-0,45%
|
34,76
|
34,62
|
35,735
|
35,17
|
| 08/07/2025 |
1.041.714 |
1,58%
|
34,56
|
31,82
|
35,66
|
35,33
|
| 07/07/2025 |
1.493.963 |
-0,34%
|
34,89
|
34,30
|
34,90
|
34,78
|
| 04/07/2025 |
1.162.457 |
0,75%
|
34,90
|
34,51
|
35,025
|
34,90
|
| 03/07/2025 |
1.162.456 |
0,75%
|
34,89
|
34,4109
|
36,30
|
34,925
|
| 02/07/2025 |
2.096.316 |
-0,03%
|
34,64
|
33,97
|
35,09
|
34,64
|
| 01/07/2025 |
1.945.787 |
0,58%
|
34,71
|
33,97
|
35,09
|
34,64
|
| 30/06/2025 |
1.510.262 |
-0,29%
|
35,1231
|
34,33
|
35,1231
|
34,44
|
| 27/06/2025 |
2.489.636 |
-1,13%
|
34,28
|
34,22
|
35,20
|
34,54
|
| 26/06/2025 |
2.503.356 |
2,55%
|
34,05
|
33,72
|
35,94
|
34,94
|
| 25/06/2025 |
2.801.821 |
0,06%
|
34,00
|
33,65
|
34,55
|
34,07
|
| 24/06/2025 |
3.056.444 |
-0,26%
|
35,23
|
33,51
|
35,40
|
34,05
|
| 23/06/2025 |
1.627.050 |
-2,87%
|
35,76
|
33,9108
|
35,76
|
34,14
|
| 20/06/2025 |
2.001.293 |
-0,51%
|
35,33
|
34,95
|
35,70
|
35,15
|
| 19/06/2025 |
1.547.559 |
0,06%
|
35,415
|
35,04
|
35,71
|
35,33
|
| 18/06/2025 |
1.534.919 |
0,06%
|
35,07
|
34,77
|
35,71
|
35,33
|
| 17/06/2025 |
1.499.861 |
1,82%
|
34,21
|
34,015
|
35,5175
|
35,31
|
| 16/06/2025 |
1.622.238 |
0,46%
|
34,97
|
34,00
|
34,97
|
34,68
|
| 13/06/2025 |
2.123.678 |
-0,46%
|
33,605
|
33,48
|
35,84
|
34,52
|
| 12/06/2025 |
1.866.529 |
1,20%
|
32,97
|
32,82
|
34,81
|
34,68
|
| 11/06/2025 |
1.626.026 |
3,98%
|
32,42
|
32,31
|
34,33
|
34,27
|
| 10/06/2025 |
1.974.444 |
2,30%
|
32,45
|
31,9202
|
33,16
|
32,96
|
| 09/06/2025 |
1.619.670 |
-0,92%
|
32,52
|
31,9202
|
32,52
|
32,22
|
| 06/06/2025 |
1.561.548 |
2,33%
|
31,865
|
31,64
|
32,605
|
32,52
|
| 05/06/2025 |
1.165.758 |
0,57%
|
31,80
|
31,44
|
32,39
|
31,78
|
| 04/06/2025 |
1.671.640 |
-0,69%
|
31,12
|
30,86
|
32,50
|
31,60
|
| 03/06/2025 |
1.750.116 |
1,99%
|
32,27
|
30,86
|
32,27
|
31,82
|
| 02/06/2025 |
2.160.799 |
0,16%
|
31,15
|
31,07
|
31,795
|
31,20
|
| 30/05/2025 |
1.932.210 |
0,02%
|
30,815
|
30,64
|
31,28
|
31,15
|
| 29/05/2025 |
1.576.234 |
1,47%
|
30,62
|
30,13
|
31,34
|
31,17
|
| 28/05/2025 |
4.877.170 |
1,55%
|
30,15
|
30,13
|
30,72
|
30,72
|
| 27/05/2025 |
2.494.517 |
1,89%
|
29,69
|
29,62
|
30,30
|
30,25
|
| 23/05/2025 |
1.181.313 |
0,44%
|
29,55
|
28,87
|
29,78
|
29,69
|
| 22/05/2025 |
2.019.347 |
-1,07%
|
30,53
|
28,872
|
30,625
|
29,56
|
| 21/05/2025 |
1.367.501 |
-2,51%
|
31,05
|
29,75
|
31,17
|
29,88
|
| 20/05/2025 |
1.031.966 |
-1,57%
|
31,04
|
30,50
|
31,505
|
30,65
|
| 19/05/2025 |
1.366.717 |
-0,35%
|
31,30
|
30,95
|
31,505
|
31,14
|
| 16/05/2025 |
925.053 |
-0,79%
|
30,88
|
30,655
|
31,60
|
31,30
|
| 15/05/2025 |
1.171.043 |
0,22%
|
31,22
|
30,655
|
31,76
|
31,55
|
| 14/05/2025 |
1.397.588 |
0,64%
|
31,02
|
30,91
|
31,76
|
31,48
|
| 13/05/2025 |
1.409.868 |
1,72%
|
31,145
|
30,26
|
31,51
|
31,28
|
| 12/05/2025 |
1.615.599 |
2,98%
|
31,06
|
30,26
|
31,31
|
30,75
|
| 09/05/2025 |
1.105.133 |
0,54%
|
29,70
|
29,49
|
30,35
|
29,86
|
| 08/05/2025 |
1.460.962 |
1,96%
|
29,27
|
28,91
|
30,11
|
29,70
|
| 07/05/2025 |
1.143.784 |
-0,07%
|
29,53
|
28,91
|
29,73
|
29,13
|
| 06/05/2025 |
1.480.211 |
-0,38%
|
29,13
|
28,884
|
29,67
|
29,15
|
| 05/05/2025 |
1.400.346 |
-1,38%
|
28,41
|
28,41
|
29,37
|
29,26
|
| 02/05/2025 |
1.138.650 |
2,24%
|
28,025
|
27,995
|
29,78
|
29,67
|
| 01/05/2025 |
1.357.519 |
3,02%
|
28,11
|
27,571
|
29,28
|
29,02
|
| 30/04/2025 |
1.356.679 |
-2,21%
|
28,69
|
27,705
|
28,99
|
28,17
|
| 29/04/2025 |
1.927.399 |
0,28%
|
28,17
|
27,99
|
28,99
|
28,80
|
| 28/04/2025 |
2.435.493 |
1,38%
|
28,33
|
27,99
|
28,86
|
28,72
|
| 25/04/2025 |
2.586.940 |
3,02%
|
25,845
|
25,70
|
28,375
|
28,33
|
