TechnipFMC PLC (FTI US)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
895.917 |
1,16%
|
31,34
|
30,80
|
31,53
|
31,37
|
| 27/11/2024 |
1.570.680 |
-0,10%
|
30,67
|
30,38
|
31,53
|
31,01
|
| 26/11/2024 |
2.428.154 |
1,31%
|
30,82
|
30,38
|
31,05
|
31,04
|
| 25/11/2024 |
2.181.182 |
-0,62%
|
31,00
|
30,43
|
31,00
|
30,64
|
| 22/11/2024 |
1.631.753 |
2,70%
|
29,40
|
29,285
|
30,90
|
30,83
|
| 21/11/2024 |
1.753.620 |
3,52%
|
28,87
|
28,72
|
30,23
|
30,02
|
| 20/11/2024 |
1.334.454 |
0,80%
|
28,24
|
28,215
|
29,30
|
29,00
|
| 19/11/2024 |
1.309.925 |
1,09%
|
28,865
|
28,20
|
29,00
|
28,77
|
| 18/11/2024 |
1.952.692 |
1,17%
|
28,55
|
28,46
|
29,00
|
28,46
|
| 15/11/2024 |
2.020.242 |
-1,09%
|
28,47
|
27,95
|
29,49
|
28,18
|
| 14/11/2024 |
2.252.378 |
0,89%
|
29,225
|
28,125
|
29,245
|
28,49
|
| 13/11/2024 |
2.381.403 |
-3,12%
|
29,35
|
28,125
|
29,49
|
28,24
|
| 12/11/2024 |
1.129.920 |
0,48%
|
28,815
|
28,41
|
29,49
|
29,15
|
| 11/11/2024 |
1.004.823 |
0,83%
|
28,9499
|
28,815
|
29,23
|
29,01
|
| 08/11/2024 |
910.080 |
0,74%
|
28,02
|
27,86
|
29,50
|
28,77
|
| 07/11/2024 |
1.236.106 |
1,06%
|
28,26
|
27,26
|
28,70
|
28,56
|
| 06/11/2024 |
1.462.831 |
6,04%
|
26,48
|
26,29
|
28,515
|
28,26
|
| 05/11/2024 |
1.023.298 |
%
|
26,48
|
26,29
|
26,75
|
26,65
|
| 04/11/2024 |
646.160 |
%
|
26,425
|
26,36
|
26,82
|
26,39
|
| 01/11/2024 |
1.096.789 |
%
|
26,81
|
26,22
|
27,01
|
26,28
|
| 31/10/2024 |
2.053.548 |
%
|
26,275
|
26,20
|
26,985
|
26,69
|
| 30/10/2024 |
1.538.860 |
%
|
26,22
|
25,95
|
26,52
|
26,09
|
| 29/10/2024 |
1.625.119 |
%
|
26,23
|
25,80
|
26,42
|
26,10
|
| 28/10/2024 |
3.012.747 |
%
|
25,83
|
25,685
|
26,16
|
26,08
|
| 25/10/2024 |
2.256.867 |
%
|
26,45
|
26,10
|
26,64
|
26,48
|
| 24/10/2024 |
3.615.813 |
%
|
26,09
|
25,47
|
26,53
|
25,86
|
| 23/10/2024 |
4.114.640 |
%
|
25,42
|
24,89
|
25,66
|
25,16
|
| 22/10/2024 |
1.528.580 |
%
|
25,49
|
25,21
|
25,685
|
25,60
|
| 21/10/2024 |
2.153.785 |
%
|
25,77
|
25,40
|
26,60
|
25,42
|
| 18/10/2024 |
1.034.400 |
%
|
26,49
|
26,20
|
26,66
|
26,53
|
| 17/10/2024 |
1.030.287 |
%
|
26,49
|
26,20
|
26,66
|
26,53
|
| 16/10/2024 |
590.896 |
%
|
26,54
|
26,24
|
26,59
|
26,49
|
| 15/10/2024 |
948.579 |
%
|
26,36
|
26,17
|
26,66
|
26,30
|
| 14/10/2024 |
1.336.830 |
%
|
27,47
|
26,78
|
27,5668
|
27,17
|
| 11/10/2024 |
543.748 |
%
|
27,44
|
27,055
|
27,59
|
27,49
|
| 10/10/2024 |
685.196 |
%
|
27,185
|
26,70
|
27,15
|
26,58
|
| 09/10/2024 |
1.293.508 |
%
|
26,925
|
26,62
|
27,25
|
27,06
|
| 08/10/2024 |
1.272.925 |
%
|
27,08
|
26,71
|
27,25
|
27,06
|
| 07/10/2024 |
1.497.915 |
%
|
27,34
|
27,335
|
27,69
|
27,49
|
| 04/10/2024 |
1.163.413 |
%
|
27,34
|
26,96
|
27,49
|
27,38
|
| 03/10/2024 |
1.634.479 |
%
|
27,06
|
26,85
|
27,60
|
27,00
|
| 02/10/2024 |
1.696.150 |
%
|
27,775
|
26,93
|
27,86
|
27,08
|
| 01/10/2024 |
3.464.190 |
%
|
25,94
|
25,905
|
27,61
|
27,57
|
| 30/09/2024 |
2.048.060 |
%
|
25,455
|
25,385
|
26,30
|
26,23
|
| 27/09/2024 |
2.282.957 |
%
|
25,33
|
25,16
|
25,61
|
25,56
|
| 26/09/2024 |
2.702.815 |
%
|
26,12
|
25,14
|
26,305
|
25,26
|
| 25/09/2024 |
1.350.340 |
%
|
27,74
|
27,61
|
27,935
|
27,26
|
| 24/09/2024 |
1.343.677 |
%
|
27,79
|
27,61
|
27,935
|
27,80
|
| 23/09/2024 |
2.104.275 |
%
|
27,16
|
27,07
|
27,75
|
27,38
|
| 20/09/2024 |
3.490.812 |
%
|
26,52
|
26,51
|
27,47
|
27,22
|
| 19/09/2024 |
1.498.905 |
%
|
26,10
|
25,74
|
26,35
|
26,35
|
| 18/09/2024 |
1.791.346 |
%
|
25,05
|
25,23
|
25,839
|
25,36
|
| 17/09/2024 |
2.207.348 |
%
|
25,05
|
24,98
|
25,56
|
25,49
|
| 16/09/2024 |
1.773.001 |
%
|
24,60
|
24,37
|
24,96
|
24,96
|
| 13/09/2024 |
1.207.652 |
%
|
24,195
|
24,085
|
24,46
|
24,25
|
| 12/09/2024 |
1.553.534 |
%
|
23,855
|
23,35
|
24,225
|
23,92
|
| 11/09/2024 |
2.811.438 |
%
|
23,56
|
23,17
|
23,73
|
23,70
|
| 10/09/2024 |
2.694.721 |
%
|
23,69
|
23,17
|
23,73
|
23,46
|
| 09/09/2024 |
5.388.042 |
%
|
24,10
|
23,525
|
24,105
|
23,68
|
| 06/09/2024 |
3.839.376 |
%
|
25,65
|
23,935
|
25,52
|
24,02
|
| 05/09/2024 |
1.687.219 |
%
|
25,65
|
25,04
|
25,655
|
25,195
|
| 04/09/2024 |
1.570.288 |
%
|
26,28
|
25,34
|
26,32
|
25,49
|
| 03/09/2024 |
1.503.355 |
%
|
26,55
|
25,34
|
26,32
|
25,49
|
| 30/08/2024 |
930.161 |
%
|
26,55
|
26,24
|
26,889
|
26,84
|
| 29/08/2024 |
992.638 |
%
|
27,08
|
26,68
|
27,085
|
26,90
|
| 28/08/2024 |
1.410.453 |
%
|
26,57
|
26,51
|
26,83
|
26,82
|
| 27/08/2024 |
1.097.840 |
%
|
26,63
|
26,715
|
27,25
|
27,00
|
| 26/08/2024 |
1.084.890 |
%
|
26,29
|
26,715
|
27,25
|
26,79
|
| 23/08/2024 |
1.195.216 |
%
|
26,29
|
25,875
|
26,205
|
26,00
|
| 22/08/2024 |
1.194.460 |
%
|
26,09
|
25,875
|
26,205
|
26,00
|
| 21/08/2024 |
1.874.912 |
%
|
26,26
|
25,92
|
26,36
|
26,01
|
| 20/08/2024 |
753.614 |
%
|
26,795
|
26,86
|
27,18
|
26,93
|
| 19/08/2024 |
747.728 |
%
|
27,02
|
26,86
|
27,18
|
26,93
|
| 16/08/2024 |
753.120 |
%
|
26,89
|
26,68
|
27,22
|
26,99
|
| 15/08/2024 |
1.567.489 |
%
|
26,605
|
25,86
|
26,465
|
26,18
|
| 14/08/2024 |
1.692.895 |
%
|
25,99
|
25,81
|
26,255
|
26,19
|
| 13/08/2024 |
1.083.387 |
%
|
25,99
|
26,02
|
26,42
|
26,33
|
| 12/08/2024 |
1.080.716 |
%
|
26,10
|
26,02
|
26,42
|
26,26
|
| 09/08/2024 |
641.183 |
%
|
26,09
|
25,845
|
26,19
|
25,98
|
| 08/08/2024 |
2.810.028 |
%
|
25,22
|
25,16
|
26,38
|
25,21
|
| 07/08/2024 |
1.785.581 |
%
|
25,64
|
25,515
|
26,21
|
25,15
|
| 06/08/2024 |
1.752.508 |
%
|
25,64
|
25,515
|
26,21
|
25,70
|
| 05/08/2024 |
2.838.055 |
%
|
25,85
|
25,34
|
26,35
|
25,63
|
| 02/08/2024 |
2.512.083 |
%
|
28,43
|
26,62
|
29,85
|
27,06
|
| 01/08/2024 |
1.519.609 |
%
|
29,39
|
28,43
|
29,85
|
28,80
|
| 31/07/2024 |
2.771.582 |
%
|
29,605
|
29,16
|
29,67
|
29,50
|
| 30/07/2024 |
2.970.132 |
%
|
28,99
|
28,70
|
29,405
|
29,50
|
| 29/07/2024 |
2.886.245 |
%
|
27,24
|
28,70
|
29,40
|
29,35
|
| 26/07/2024 |
2.174.686 |
%
|
27,24
|
28,485
|
29,18
|
28,87
|
| 25/07/2024 |
3.895.666 |
%
|
27,24
|
26,91
|
29,24
|
28,38
|
| 24/07/2024 |
4.333.941 |
%
|
28,24
|
27,215
|
28,42
|
27,29
|
| 23/07/2024 |
1.499.764 |
%
|
28,00
|
27,915
|
28,53
|
28,25
|
| 22/07/2024 |
1.319.025 |
%
|
27,99
|
27,94
|
28,28
|
28,01
|
| 19/07/2024 |
2.351.062 |
%
|
27,72
|
27,55
|
28,488
|
28,15
|
| 18/07/2024 |
1.637.966 |
%
|
27,51
|
27,485
|
27,92
|
27,64
|
| 17/07/2024 |
2.150.858 |
%
|
27,89
|
27,30
|
28,21
|
27,42
|
| 16/07/2024 |
2.910.708 |
%
|
27,00
|
27,94
|
28,54
|
28,00
|
| 15/07/2024 |
3.226.272 |
%
|
27,00
|
26,895
|
28,30
|
28,28
|
| 12/07/2024 |
1.263.105 |
%
|
26,82
|
26,645
|
27,08
|
26,67
|
| 11/07/2024 |
1.090.753 |
%
|
26,03
|
26,33
|
27,005
|
26,96
|
