TechnipFMC PLC (FTI US)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
4.326.149 |
9,87%
|
25,47
|
24,53
|
27,52
|
27,50
|
| 23/04/2025 |
3.712.346 |
-0,68%
|
24,86
|
24,53
|
26,16
|
25,03
|
| 22/04/2025 |
2.250.898 |
2,07%
|
25,11
|
24,36
|
25,45
|
25,20
|
| 21/04/2025 |
1.379.640 |
-3,33%
|
25,0138
|
24,36
|
25,45
|
24,69
|
| 17/04/2025 |
1.568.609 |
2,20%
|
25,075
|
24,55
|
26,13
|
25,54
|
| 16/04/2025 |
5.221.943 |
-0,36%
|
25,37
|
24,55
|
25,75
|
24,99
|
| 15/04/2025 |
2.055.622 |
-1,14%
|
25,62
|
25,02
|
25,75
|
25,08
|
| 14/04/2025 |
1.093.751 |
1,36%
|
25,62
|
24,955
|
25,64
|
25,37
|
| 11/04/2025 |
2.160.736 |
3,69%
|
24,17
|
23,53
|
25,21
|
25,03
|
| 10/04/2025 |
2.765.784 |
-7,79%
|
25,16
|
23,26
|
25,36
|
24,14
|
| 09/04/2025 |
5.078.145 |
12,90%
|
22,80
|
22,115
|
26,70
|
26,18
|
| 08/04/2025 |
2.620.166 |
-4,26%
|
24,88
|
22,805
|
25,1178
|
23,18
|
| 07/04/2025 |
3.552.248 |
-3,94%
|
24,18
|
23,24
|
25,6026
|
24,17
|
| 04/04/2025 |
3.592.907 |
-15,60%
|
30,37
|
24,44
|
28,47
|
25,16
|
| 03/04/2025 |
4.733.255 |
-9,58%
|
30,37
|
29,46
|
31,185
|
29,49
|
| 02/04/2025 |
3.435.528 |
1,40%
|
31,615
|
31,47
|
32,90
|
32,62
|
| 01/04/2025 |
2.381.057 |
1,52%
|
31,64
|
31,535
|
32,395
|
32,17
|
| 31/03/2025 |
2.795.402 |
1,64%
|
30,84
|
30,85
|
31,745
|
31,69
|
| 28/03/2025 |
1.898.091 |
-0,16%
|
31,23
|
30,75
|
31,41
|
31,18
|
| 27/03/2025 |
2.388.405 |
1,48%
|
30,81
|
30,45
|
31,345
|
31,23
|
| 26/03/2025 |
1.910.071 |
1,28%
|
30,52
|
30,505
|
31,36
|
30,78
|
| 25/03/2025 |
1.321.674 |
1,84%
|
29,97
|
29,8992
|
30,48
|
30,39
|
| 24/03/2025 |
1.696.534 |
1,64%
|
29,23
|
29,43
|
29,97
|
29,84
|
| 21/03/2025 |
1.934.750 |
0,24%
|
29,23
|
29,08
|
29,51
|
29,36
|
| 20/03/2025 |
1.998.603 |
1,49%
|
28,52
|
28,45
|
29,41
|
29,29
|
| 19/03/2025 |
1.806.240 |
2,67%
|
28,135
|
28,03
|
29,08
|
28,86
|
| 18/03/2025 |
1.385.900 |
-0,46%
|
28,32
|
27,75
|
28,42
|
28,11
|
| 17/03/2025 |
1.490.397 |
3,78%
|
27,44
|
27,30
|
28,445
|
28,22
|
| 14/03/2025 |
1.511.677 |
2,79%
|
26,73
|
26,39
|
27,33
|
27,24
|
| 13/03/2025 |
2.267.280 |
0,46%
|
26,43
|
26,25
|
26,77
|
26,50
|
| 12/03/2025 |
1.730.726 |
1,93%
|
24,94
|
26,02
|
26,66
|
26,38
|
| 11/03/2025 |
4.841.875 |
2,29%
|
24,94
|
24,86
|
26,09
|
25,88
|
| 10/03/2025 |
6.259.536 |
-5,14%
|
26,27
|
24,635
|
26,475
|
25,30
|
| 07/03/2025 |
4.627.096 |
1,37%
|
26,49
|
26,08
|
27,035
|
26,67
|
| 06/03/2025 |
2.129.618 |
-0,90%
|
26,48
|
25,965
|
26,715
|
26,31
|
| 05/03/2025 |
2.357.468 |
-1,59%
|
26,73
|
25,99
|
26,969
|
26,55
|
| 04/03/2025 |
3.740.385 |
-4,33%
|
27,72
|
26,225
|
27,89
|
26,98
|
| 03/03/2025 |
2.551.877 |
-4,21%
|
28,57
|
28,035
|
29,81
|
28,20
|
| 28/02/2025 |
2.504.454 |
2,19%
|
28,57
|
28,42
|
29,695
|
29,44
|
| 27/02/2025 |
2.616.413 |
3,30%
|
28,43
|
28,02
|
29,62
|
28,81
|
| 26/02/2025 |
3.781.252 |
-0,75%
|
27,76
|
27,51
|
28,145
|
27,89
|
| 25/02/2025 |
2.583.739 |
-2,66%
|
28,32
|
27,63
|
28,50
|
27,85
|
| 24/02/2025 |
1.680.340 |
-1,00%
|
30,34
|
28,2004
|
28,83
|
28,61
|
| 21/02/2025 |
2.079.308 |
-4,43%
|
30,34
|
28,70
|
30,48
|
28,90
|
| 20/02/2025 |
877.959 |
-0,98%
|
30,66
|
30,335
|
30,86
|
30,48
|
| 19/02/2025 |
939.622 |
-1,09%
|
30,84
|
30,59
|
31,04
|
30,78
|
| 18/02/2025 |
1.588.202 |
2,50%
|
30,64
|
30,50
|
31,25
|
31,12
|
| 17/02/2025 |
0 |
0,26%
|
30,64
|
30,12
|
30,48
|
30,36
|
| 14/02/2025 |
2.028.140 |
0,26%
|
30,64
|
30,12
|
30,48
|
30,35
|
| 13/02/2025 |
1.741.584 |
-1,34%
|
30,64
|
30,06
|
30,71
|
30,28
|
| 12/02/2025 |
1.405.707 |
-2,88%
|
30,96
|
30,60
|
31,48
|
30,69
|
| 11/02/2025 |
1.071.601 |
-0,82%
|
31,06
|
31,51
|
31,95
|
31,60
|
| 10/02/2025 |
1.281.305 |
3,44%
|
31,06
|
31,06
|
31,94
|
31,86
|
| 07/02/2025 |
967.173 |
-0,10%
|
30,97
|
30,59
|
31,285
|
30,80
|
| 06/02/2025 |
1.717.196 |
-1,28%
|
31,35
|
30,53
|
31,53
|
30,83
|
| 05/02/2025 |
891.490 |
0,35%
|
30,02
|
31,0206
|
31,40
|
31,23
|
| 04/02/2025 |
1.412.279 |
3,22%
|
30,02
|
29,89
|
31,23
|
31,12
|
| 03/02/2025 |
1.302.233 |
0,33%
|
30,93
|
29,33
|
30,45
|
30,15
|
| 31/01/2025 |
1.109.550 |
-1,80%
|
30,93
|
29,955
|
31,00
|
30,05
|
| 30/01/2025 |
1.753.590 |
1,39%
|
30,66
|
30,14
|
30,83
|
30,60
|
| 29/01/2025 |
1.794.650 |
-1,79%
|
30,66
|
29,99
|
30,88
|
30,18
|
| 28/01/2025 |
1.290.761 |
0,85%
|
30,61
|
30,41
|
30,925
|
30,73
|
| 27/01/2025 |
1.567.946 |
-2,93%
|
31,24
|
30,19
|
31,3829
|
30,47
|
| 24/01/2025 |
957.649 |
-1,07%
|
31,87
|
31,33
|
31,97
|
31,39
|
| 23/01/2025 |
1.542.133 |
-0,47%
|
32,55
|
31,58
|
32,33
|
31,73
|
| 22/01/2025 |
1.983.917 |
-2,06%
|
32,55
|
31,88
|
32,66
|
31,88
|
| 21/01/2025 |
1.657.658 |
-0,06%
|
33,19
|
32,38
|
33,23
|
32,55
|
| 20/01/2025 |
1.047.285 |
0,00%
|
32,65
|
32,49
|
33,27
|
32,57
|
| 17/01/2025 |
1.274.988 |
0,03%
|
32,73
|
32,49
|
33,27
|
32,565
|
| 16/01/2025 |
2.844.310 |
0,34%
|
32,68
|
32,04
|
32,78
|
32,56
|
| 15/01/2025 |
2.736.396 |
-0,06%
|
32,68
|
32,11
|
32,75
|
32,45
|
| 14/01/2025 |
1.211.284 |
0,71%
|
31,675
|
32,01
|
32,805
|
32,47
|
| 13/01/2025 |
1.461.810 |
1,70%
|
31,675
|
31,651
|
32,319
|
32,24
|
| 09/01/2025 |
1.525.953 |
2,21%
|
31,79
|
31,70
|
32,56
|
31,70
|
| 08/01/2025 |
1.507.710 |
1,15%
|
31,89
|
31,90
|
32,89
|
32,89
|
| 07/01/2025 |
1.752.865 |
1,58%
|
31,89
|
31,61
|
32,50
|
32,18
|
| 06/01/2025 |
2.352.727 |
1,05%
|
29,90
|
31,34
|
32,255
|
31,68
|
| 03/01/2025 |
2.834.720 |
6,02%
|
29,95
|
29,75
|
31,35
|
31,35
|
| 02/01/2025 |
1.104.261 |
2,18%
|
29,40
|
29,17
|
29,84
|
29,57
|
| 31/12/2024 |
0 |
-0,04%
|
29,01
|
28,93
|
29,37
|
28,94
|
| 30/12/2024 |
1.328.057 |
-0,31%
|
28,91
|
28,58
|
29,3244
|
28,94
|
| 27/12/2024 |
957.660 |
-0,41%
|
29,00
|
28,87
|
29,25
|
29,04
|
| 26/12/2024 |
747.904 |
0,24%
|
29,12
|
28,89
|
29,32
|
29,16
|
| 24/12/2024 |
0 |
1,98%
|
28,83
|
28,465
|
29,28
|
29,09
|
| 23/12/2024 |
1.614.155 |
-0,24%
|
28,47
|
28,41
|
28,95
|
28,82
|
| 20/12/2024 |
1.643.592 |
0,87%
|
28,39
|
28,36
|
29,18
|
28,89
|
| 19/12/2024 |
1.646.963 |
-0,76%
|
30,22
|
28,375
|
29,52
|
28,63
|
| 18/12/2024 |
0 |
-3,71%
|
30,335
|
28,71
|
30,23
|
28,85
|
| 17/12/2024 |
2.247.070 |
-2,76%
|
30,335
|
29,23
|
30,32
|
29,96
|
| 16/12/2024 |
1.083.237 |
-0,61%
|
30,77
|
30,52
|
31,03
|
30,81
|
| 13/12/2024 |
1.055.059 |
0,39%
|
31,01
|
30,80
|
31,086
|
31,00
|
| 12/12/2024 |
1.388.744 |
-0,16%
|
30,90
|
30,33
|
31,04
|
30,88
|
| 11/12/2024 |
1.492.359 |
2,66%
|
30,30
|
29,96
|
31,155
|
30,93
|
| 10/12/2024 |
1.184.869 |
-0,59%
|
30,89
|
30,09
|
30,7613
|
30,13
|
| 09/12/2024 |
2.216.610 |
-1,40%
|
32,26
|
30,29
|
30,925
|
30,31
|
| 06/12/2024 |
2.111.273 |
-3,82%
|
32,29
|
30,705
|
32,40
|
30,73
|
| 05/12/2024 |
1.851.808 |
2,18%
|
31,71
|
31,648
|
32,6352
|
31,95
|
| 04/12/2024 |
1.548.874 |
-0,79%
|
31,50
|
30,82
|
31,62
|
31,27
|
| 03/12/2024 |
1.817.033 |
0,69%
|
31,22
|
31,205
|
31,76
|
31,52
|
| 02/12/2024 |
3.546.637 |
-0,19%
|
31,01
|
30,96
|
31,525
|
31,31
|
