Fusion Fuel Green PLC (HTOO)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
17.152 |
0,00%
|
0,91
|
0,848
|
0,923
|
0,882
|
28/06/2024 |
17.152 |
3,77%
|
0,91
|
0,848
|
0,923
|
0,882
|
27/06/2024 |
12.267 |
-1,16%
|
0,861
|
0,8199
|
0,8799
|
0,85
|
26/06/2024 |
18.887 |
-7,83%
|
0,934
|
0,85
|
0,934
|
0,86
|
25/06/2024 |
15.353 |
-1,36%
|
0,95
|
0,93
|
0,95
|
0,9331
|
24/06/2024 |
20.474 |
0,19%
|
0,96
|
0,91
|
0,96
|
0,946
|
21/06/2024 |
4.532 |
0,45%
|
0,989
|
0,94
|
0,989
|
0,9442
|
20/06/2024 |
13.573 |
-4,08%
|
0,97
|
0,94
|
0,97
|
0,94
|
19/06/2024 |
6.282 |
0,00%
|
1,00
|
0,9701
|
1,00
|
0,98
|
18/06/2024 |
6.282 |
-2,97%
|
1,00
|
0,9701
|
1,00
|
0,98
|
17/06/2024 |
93.333 |
-0,99%
|
1,00
|
0,95
|
1,07
|
1,00
|
14/06/2024 |
70.415 |
-5,61%
|
1,12
|
1,00
|
1,10
|
1,01
|
13/06/2024 |
52.442 |
-1,84%
|
1,12
|
1,06
|
1,09
|
1,07
|
12/06/2024 |
64.035 |
-3,54%
|
1,12
|
1,04
|
1,12
|
1,09
|
11/06/2024 |
62.572 |
-2,63%
|
1,20
|
1,07
|
1,13
|
1,11
|
10/06/2024 |
69.752 |
-3,42%
|
1,20
|
1,12
|
1,2088
|
1,13
|
07/06/2024 |
117.500 |
1,32%
|
1,13
|
1,12
|
1,18
|
1,155
|
06/06/2024 |
122.936 |
-1,72%
|
1,13
|
1,12
|
1,20
|
1,14
|
05/06/2024 |
138.020 |
-4,92%
|
1,27
|
1,13
|
1,27
|
1,16
|
04/06/2024 |
91.395 |
-8,27%
|
1,35
|
1,22
|
1,3586
|
1,22
|
03/06/2024 |
76.886 |
7,26%
|
1,25
|
1,24
|
1,36
|
1,33
|
31/05/2024 |
62.494 |
6,09%
|
1,23
|
1,17
|
1,23
|
1,22
|
30/05/2024 |
64.143 |
5,26%
|
1,12
|
1,12
|
1,2199
|
1,20
|
29/05/2024 |
28.480 |
0,00%
|
1,17
|
1,10
|
1,15
|
1,14
|
28/05/2024 |
37.450 |
-3,39%
|
1,17
|
1,12
|
1,1963
|
1,14
|
27/05/2024 |
5.047 |
0,00%
|
1,17
|
1,16
|
1,20
|
1,18
|
24/05/2024 |
5.047 |
-1,67%
|
1,17
|
1,16
|
1,20
|
1,18
|
23/05/2024 |
30.989 |
-0,83%
|
1,17
|
1,17
|
1,22
|
1,19
|
22/05/2024 |
98.837 |
2,56%
|
1,17
|
1,1446
|
1,20
|
1,20
|
21/05/2024 |
36.374 |
1,74%
|
1,15
|
1,15
|
1,19
|
1,17
|
20/05/2024 |
67.775 |
-0,86%
|
1,17
|
1,13
|
1,2007
|
1,15
|
17/05/2024 |
152.227 |
-5,69%
|
1,21
|
1,13
|
1,23
|
1,16
|
16/05/2024 |
61.322 |
-0,81%
|
1,26
|
1,19
|
1,26
|
1,22
|
15/05/2024 |
138.100 |
-4,62%
|
1,30
|
1,21
|
1,31
|
1,24
|
14/05/2024 |
154.069 |
6,56%
|
1,22
|
1,22
|
1,37
|
1,30
|
13/05/2024 |
98.004 |
3,39%
|
1,22
|
1,15
|
1,26
|
1,22
|
10/05/2024 |
68.596 |
-7,09%
|
1,25
|
1,15
|
1,28
|
1,18
|
09/05/2024 |
30.550 |
-1,55%
|
1,29
|
1,25
|
1,28
|
1,27
|
08/05/2024 |
25.390 |
0,00%
|
1,29
|
1,251
|
1,30
|
1,29
|
07/05/2024 |
24.131 |
-1,53%
|
1,29
|
1,2501
|
1,33
|
1,29
|
06/05/2024 |
22.070 |
2,34%
|
1,26
|
1,29
|
1,33
|
1,31
|
03/05/2024 |
45.987 |
0,79%
|
1,26
|
1,23
|
1,29
|
1,28
|
02/05/2024 |
27.670 |
-2,31%
|
1,34
|
1,2601
|
1,34
|
1,27
|
01/05/2024 |
23.803 |
4,40%
|
1,29
|
1,2201
|
1,31
|
1,305
|
30/04/2024 |
38.783 |
-3,10%
|
1,29
|
1,23
|
1,34
|
1,25
|
29/04/2024 |
36.764 |
1,58%
|
1,33
|
1,20
|
1,354
|
1,29
|
26/04/2024 |
21.334 |
1,60%
|
1,25
|
1,25
|
1,31
|
1,27
|
25/04/2024 |
17.368 |
1,63%
|
1,20
|
1,1801
|
1,255
|
1,25
|
24/04/2024 |
25.518 |
0,82%
|
1,20
|
1,20
|
1,27
|
1,23
|
23/04/2024 |
44.937 |
0,00%
|
1,27
|
1,2005
|
1,29
|
1,21
|
22/04/2024 |
64.020 |
-4,72%
|
1,27
|
1,19
|
1,27
|
1,21
|
19/04/2024 |
21.925 |
-3,05%
|
1,49
|
1,255
|
1,3225
|
1,27
|
18/04/2024 |
37.320 |
1,54%
|
1,49
|
1,28
|
1,33
|
1,32
|
17/04/2024 |
29.285 |
0,78%
|
1,49
|
1,28
|
1,32
|
1,30
|
16/04/2024 |
66.324 |
2,40%
|
1,49
|
1,22
|
1,31
|
1,28
|
15/04/2024 |
112.405 |
-11,07%
|
1,49
|
1,19
|
1,38
|
1,245
|
12/04/2024 |
40.463 |
-2,78%
|
1,49
|
1,39
|
1,445
|
1,40
|
11/04/2024 |
50.047 |
-0,69%
|
1,49
|
1,42
|
1,49
|
1,45
|
10/04/2024 |
73.795 |
-0,68%
|
1,49
|
1,43
|
1,53
|
1,46
|
09/04/2024 |
70.828 |
3,52%
|
1,47
|
1,45
|
1,5299
|
1,47
|
08/04/2024 |
97.302 |
-4,70%
|
1,47
|
1,40
|
1,485
|
1,42
|
05/04/2024 |
48.306 |
-1,97%
|
1,53
|
1,46
|
1,53
|
1,49
|
04/04/2024 |
36.519 |
0,66%
|
1,48
|
1,48
|
1,54
|
1,52
|
03/04/2024 |
93.985 |
-4,46%
|
1,55
|
1,41
|
1,5515
|
1,50
|
02/04/2024 |
69.131 |
-3,68%
|
1,63
|
1,56
|
1,63
|
1,57
|
01/04/2024 |
54.310 |
-5,33%
|
1,71
|
1,57
|
1,68
|
1,60
|
28/03/2024 |
102.816 |
-0,59%
|
1,71
|
1,67
|
1,75
|
1,69
|
27/03/2024 |
48.760 |
7,60%
|
1,61
|
1,56
|
1,70
|
1,70
|
26/03/2024 |
54.478 |
1,92%
|
1,57
|
1,56
|
1,64
|
1,59
|
25/03/2024 |
106.315 |
-7,14%
|
1,62
|
1,54
|
1,65
|
1,56
|
22/03/2024 |
110.321 |
-0,59%
|
1,67
|
1,60
|
1,7067
|
1,68
|
21/03/2024 |
66.005 |
-5,59%
|
1,80
|
1,66
|
1,80
|
1,69
|
20/03/2024 |
226.077 |
11,88%
|
1,60
|
1,60
|
1,84
|
1,79
|
19/03/2024 |
54.313 |
-3,03%
|
1,51
|
1,54
|
1,64
|
1,60
|
18/03/2024 |
101.285 |
11,49%
|
1,45
|
1,50
|
1,70
|
1,65
|
15/03/2024 |
82.850 |
-1,99%
|
1,45
|
1,4001
|
1,51
|
1,48
|
14/03/2024 |
147.969 |
-7,32%
|
1,63
|
1,50
|
1,68
|
1,52
|
13/03/2024 |
105.563 |
0,00%
|
1,67
|
1,60
|
1,68
|
1,64
|
12/03/2024 |
62.003 |
0,61%
|
1,63
|
1,56
|
1,65
|
1,64
|
11/03/2024 |
141.823 |
-6,86%
|
1,71
|
1,55
|
1,75
|
1,63
|
08/03/2024 |
91.330 |
0,00%
|
1,71
|
1,6603
|
1,8398
|
1,75
|
07/03/2024 |
180.891 |
-9,85%
|
1,84
|
1,75
|
1,92
|
1,74
|
06/03/2024 |
479.094 |
16,97%
|
1,80
|
1,70
|
1,93
|
1,93
|
05/03/2024 |
269.088 |
-3,51%
|
1,73
|
1,53
|
1,80
|
1,65
|
04/03/2024 |
469.792 |
32,56%
|
1,64
|
1,40
|
1,8283
|
1,71
|
01/03/2024 |
361.706 |
-15,29%
|
1,64
|
1,29
|
1,6399
|
1,33
|
29/02/2024 |
222.866 |
2,61%
|
1,84
|
1,55
|
1,81
|
1,57
|
28/02/2024 |
281.572 |
-15,21%
|
1,84
|
1,52
|
1,82
|
1,5687
|
27/02/2024 |
117.497 |
-3,14%
|
1,90
|
1,83
|
1,93
|
1,85
|
26/02/2024 |
306.947 |
12,35%
|
1,61
|
1,61
|
1,9599
|
1,91
|
23/02/2024 |
420.150 |
-12,37%
|
2,15
|
1,5607
|
1,90
|
1,70
|
22/02/2024 |
340.636 |
-15,65%
|
2,15
|
1,96
|
2,205
|
1,94
|
21/02/2024 |
487.308 |
-7,26%
|
2,40
|
2,20
|
2,48
|
2,30
|
20/02/2024 |
1.862.760 |
9,21%
|
2,14
|
1,94
|
2,55
|
2,49
|
19/02/2024 |
16.245.844 |
0,00%
|
4,14
|
2,20
|
4,60
|
2,28
|
16/02/2024 |
16.245.844 |
100,00%
|
4,14
|
2,20
|
4,60
|
2,28
|
15/02/2024 |
163.791 |
5,26%
|
1,17
|
1,10
|
1,2383
|
1,20
|
14/02/2024 |
34.219 |
-5,00%
|
1,17
|
1,0601
|
1,22
|
1,14
|
13/02/2024 |
163.490 |
-3,23%
|
1,21
|
1,15
|
1,27
|
1,20
|
12/02/2024 |
90.546 |
9,74%
|
1,14
|
1,13
|
1,28
|
1,24
|