Fusion Fuel Green PLC (HTOO)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
66.316 |
5,69%
|
5,45
|
5,45
|
5,99
|
5,76
|
09/12/2022 |
49.897 |
-8,49%
|
5,76
|
5,36
|
5,76
|
5,28
|
08/12/2022 |
76.141 |
2,12%
|
5,63
|
5,49
|
5,95
|
5,77
|
07/12/2022 |
288.182 |
11,22%
|
5,57
|
5,26
|
5,99
|
5,65
|
06/12/2022 |
436.355 |
-7,64%
|
5,45
|
4,99
|
5,74
|
5,08
|
05/12/2022 |
829.740 |
-15,12%
|
6,29
|
5,13
|
6,3973
|
5,50
|
02/12/2022 |
332.809 |
-4,57%
|
6,60
|
6,245
|
6,74
|
6,48
|
01/12/2022 |
534.983 |
-1,88%
|
5,99
|
6,45
|
7,20
|
6,77
|
30/11/2022 |
1.259.669 |
16,04%
|
5,99
|
5,56
|
7,095
|
6,8925
|
29/11/2022 |
1.761.161 |
23,98%
|
5,00
|
4,97
|
6,1902
|
6,05
|
28/11/2022 |
888.033 |
4,10%
|
5,00
|
4,64
|
5,3402
|
4,83
|
25/11/2022 |
356.804 |
10,95%
|
4,05
|
4,13
|
4,6999
|
4,56
|
24/11/2022 |
209.020 |
-2,03%
|
4,29
|
4,0001
|
4,35
|
4,095
|
23/11/2022 |
209.020 |
-2,03%
|
4,29
|
4,0001
|
4,35
|
4,095
|
22/11/2022 |
559.818 |
-8,43%
|
3,30
|
4,04
|
4,5699
|
4,13
|
21/11/2022 |
1.550.056 |
22,95%
|
3,30
|
3,66
|
4,56
|
4,50
|
18/11/2022 |
1.592.864 |
9,34%
|
3,30
|
3,26
|
3,70
|
3,63
|
17/11/2022 |
334.489 |
-1,50%
|
3,30
|
3,15
|
3,44
|
3,29
|
16/11/2022 |
784.312 |
-6,98%
|
3,73
|
3,21
|
3,70
|
3,33
|
15/11/2022 |
848.925 |
20,00%
|
3,03
|
3,05
|
3,74
|
3,54
|
14/11/2022 |
45.538 |
-5,20%
|
3,03
|
2,91
|
3,10
|
2,92
|
11/11/2022 |
103.416 |
0,00%
|
3,03
|
3,01
|
3,1999
|
3,08
|
10/11/2022 |
142.991 |
10,79%
|
2,95
|
2,90
|
3,09
|
3,08
|
09/11/2022 |
102.735 |
-7,12%
|
3,18
|
2,70
|
3,00
|
2,74
|
08/11/2022 |
55.628 |
-5,15%
|
3,18
|
2,85
|
3,19
|
2,95
|
07/11/2022 |
81.169 |
-6,87%
|
3,65
|
3,02
|
3,462
|
3,12
|
04/11/2022 |
94.598 |
-6,26%
|
3,65
|
3,33
|
3,70
|
3,37
|
03/11/2022 |
140.339 |
-3,33%
|
3,64
|
3,5923
|
3,9899
|
3,5962
|
02/11/2022 |
104.158 |
-0,80%
|
3,71
|
3,51
|
3,8089
|
3,71
|
01/11/2022 |
36.307 |
-5,41%
|
3,87
|
3,67
|
3,9995
|
3,67
|
31/10/2022 |
23.918 |
2,65%
|
3,87
|
3,81
|
3,91
|
3,88
|
28/10/2022 |
21.754 |
-0,53%
|
4,15
|
3,64
|
3,86
|
3,78
|
27/10/2022 |
51.408 |
-5,45%
|
4,15
|
3,76
|
4,15
|
3,82
|
26/10/2022 |
64.550 |
3,09%
|
3,50
|
3,82
|
4,18
|
4,00
|
25/10/2022 |
54.748 |
9,30%
|
3,50
|
3,45
|
3,90
|
3,88
|
24/10/2022 |
75.739 |
-6,05%
|
3,83
|
3,40
|
3,80
|
3,57
|
21/10/2022 |
82.577 |
7,39%
|
3,50
|
3,5064
|
3,84
|
3,78
|
20/10/2022 |
166.363 |
-14,04%
|
4,07
|
3,47
|
4,08
|
3,49
|
19/10/2022 |
11.812 |
-0,73%
|
4,23
|
4,0001
|
4,1879
|
4,06
|
18/10/2022 |
70.553 |
-1,91%
|
4,23
|
3,97
|
4,2758
|
4,10
|
17/10/2022 |
73.964 |
-0,96%
|
4,20
|
4,05
|
4,27
|
4,14
|
14/10/2022 |
151.085 |
1,21%
|
4,20
|
4,10
|
4,225
|
4,19
|
13/10/2022 |
99.751 |
1,47%
|
4,32
|
3,95
|
4,18
|
4,14
|
12/10/2022 |
39.363 |
-1,46%
|
4,32
|
4,00
|
4,18
|
4,05
|
11/10/2022 |
75.622 |
-6,36%
|
4,32
|
4,00
|
4,32
|
4,12
|
10/10/2022 |
72.126 |
-4,34%
|
4,60
|
4,31
|
4,70
|
4,41
|
07/10/2022 |
39.935 |
-3,96%
|
4,9689
|
4,53
|
4,9694
|
4,61
|
06/10/2022 |
67.972 |
0,00%
|
4,75
|
4,72
|
5,00
|
4,79
|
05/10/2022 |
32.257 |
-1,84%
|
4,94
|
4,62
|
4,99
|
4,79
|
04/10/2022 |
61.152 |
-1,22%
|
5,02
|
4,82
|
5,13
|
4,84
|
03/10/2022 |
32.257 |
-1,80%
|
5,27
|
4,85
|
5,27
|
4,90
|
30/09/2022 |
30.657 |
-3,85%
|
5,13
|
4,89
|
5,73
|
4,99
|
29/09/2022 |
35.814 |
-5,25%
|
5,70
|
5,18
|
5,86
|
5,23
|
28/09/2022 |
16.836 |
-0,32%
|
5,52
|
5,3447
|
5,6203
|
5,532
|
27/09/2022 |
41.263 |
0,73%
|
5,52
|
5,50
|
5,8737
|
5,56
|
26/09/2022 |
46.888 |
3,36%
|
5,52
|
5,2877
|
5,84
|
5,53
|
23/09/2022 |
62.117 |
-6,47%
|
5,52
|
5,30
|
5,6204
|
5,35
|
22/09/2022 |
82.523 |
-4,92%
|
6,11
|
5,59
|
6,28
|
5,80
|
21/09/2022 |
38.796 |
-0,49%
|
6,18
|
6,06
|
6,43
|
6,11
|
20/09/2022 |
50.069 |
-7,67%
|
6,60
|
6,06
|
6,70
|
6,14
|
19/09/2022 |
41.203 |
-0,89%
|
6,69
|
6,60
|
6,98
|
6,65
|
16/09/2022 |
43.496 |
-3,59%
|
6,92
|
6,62
|
6,97
|
6,71
|
15/09/2022 |
23.073 |
0,43%
|
6,94
|
6,7511
|
7,23
|
6,9299
|
14/09/2022 |
29.925 |
0,29%
|
6,88
|
6,75
|
7,0899
|
6,90
|
13/09/2022 |
26.137 |
-3,51%
|
6,95
|
6,81
|
6,99
|
6,88
|
12/09/2022 |
63.583 |
-3,52%
|
6,73
|
7,0005
|
7,82
|
7,13
|
09/09/2022 |
42.245 |
2,95%
|
6,73
|
7,33
|
7,55
|
7,34
|
08/09/2022 |
148.659 |
7,41%
|
6,73
|
6,78
|
7,3176
|
7,10
|
07/09/2022 |
33.553 |
-1,49%
|
6,58
|
6,35
|
7,0795
|
6,61
|
06/09/2022 |
34.288 |
-4,49%
|
7,47
|
6,50
|
7,315
|
6,80
|
05/09/2022 |
18.553 |
-3,13%
|
7,47
|
7,10
|
7,4573
|
7,12
|
02/09/2022 |
18.553 |
-3,13%
|
7,47
|
7,10
|
7,4573
|
7,12
|
01/09/2022 |
43.139 |
-6,01%
|
7,72
|
7,16
|
7,60
|
7,35
|
31/08/2022 |
12.830 |
0,39%
|
8,02
|
7,75
|
8,02
|
7,82
|
30/08/2022 |
53.286 |
-5,58%
|
8,25
|
7,53
|
8,25
|
7,79
|
29/08/2022 |
35.557 |
-0,60%
|
8,33
|
8,15
|
8,36
|
8,25
|
26/08/2022 |
43.222 |
0,24%
|
8,33
|
8,1704
|
8,7666
|
8,27
|
25/08/2022 |
24.626 |
2,74%
|
8,15
|
8,15
|
8,44
|
8,25
|
24/08/2022 |
19.861 |
-0,86%
|
8,11
|
8,02
|
8,178
|
8,03
|
23/08/2022 |
30.332 |
-0,74%
|
8,19
|
8,01
|
8,38
|
8,10
|
22/08/2022 |
64.529 |
-2,86%
|
8,50
|
8,00
|
8,3367
|
8,16
|
19/08/2022 |
50.861 |
-5,11%
|
8,69
|
8,27
|
8,5264
|
8,35
|
18/08/2022 |
79.486 |
4,89%
|
8,72
|
8,5186
|
8,90
|
8,80
|
17/08/2022 |
39.241 |
-4,90%
|
8,69
|
8,12
|
8,93
|
8,34
|
16/08/2022 |
99.989 |
-3,83%
|
9,18
|
8,45
|
9,1983
|
8,79
|
15/08/2022 |
85.200 |
16,58%
|
8,00
|
7,64
|
9,14
|
9,14
|
12/08/2022 |
91.411 |
10,58%
|
7,14
|
7,105
|
7,855
|
7,84
|
11/08/2022 |
51.921 |
0,71%
|
7,10
|
7,00
|
7,225
|
7,09
|
10/08/2022 |
28.478 |
1,15%
|
7,10
|
6,93
|
7,27
|
7,04
|
09/08/2022 |
26.722 |
-1,28%
|
7,12
|
6,64
|
7,05
|
6,96
|
08/08/2022 |
41.699 |
-0,57%
|
7,03
|
6,98
|
7,2499
|
7,01
|
05/08/2022 |
30.732 |
-0,42%
|
7,08
|
6,75
|
7,09
|
7,05
|
04/08/2022 |
12.595 |
0,99%
|
7,00
|
7,02
|
7,1152
|
7,13
|
03/08/2022 |
28.399 |
1,44%
|
7,00
|
6,953
|
7,26
|
7,06
|
02/08/2022 |
8.461 |
0,43%
|
6,95
|
6,81
|
7,07
|
6,96
|
01/08/2022 |
9.055 |
-0,72%
|
6,97
|
6,85
|
7,3862
|
6,93
|
29/07/2022 |
28.075 |
-0,57%
|
7,01
|
6,81
|
7,10
|
6,98
|
28/07/2022 |
93.766 |
0,29%
|
7,40
|
6,79
|
7,555
|
7,02
|
27/07/2022 |
15.279 |
0,43%
|
7,01
|
6,98
|
7,25
|
7,00
|
26/07/2022 |
9.294 |
1,30%
|
6,94
|
6,80
|
7,08
|
7,00
|