Fugro NV (FUR)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,58%
|
23,96
|
23,94
|
24,30
|
24,24
|
17/07/2024 |
233.143 |
0,58%
|
23,96
|
23,94
|
24,30
|
24,24
|
16/07/2024 |
214.407 |
2,12%
|
23,56
|
23,48
|
24,10
|
24,10
|
15/07/2024 |
203.317 |
1,29%
|
23,24
|
23,24
|
23,70
|
23,60
|
12/07/2024 |
243.169 |
2,64%
|
22,70
|
22,66
|
23,36
|
23,30
|
11/07/2024 |
155.126 |
0,35%
|
22,56
|
22,34
|
22,74
|
22,70
|
10/07/2024 |
204.466 |
-1,31%
|
22,84
|
22,30
|
22,84
|
22,62
|
09/07/2024 |
153.938 |
-1,12%
|
23,18
|
22,88
|
23,22
|
22,92
|
08/07/2024 |
134.969 |
0,87%
|
22,88
|
22,86
|
23,24
|
23,18
|
05/07/2024 |
136.598 |
-0,35%
|
23,10
|
22,92
|
23,26
|
22,98
|
04/07/2024 |
98.967 |
0,17%
|
23,14
|
22,92
|
23,32
|
23,06
|
03/07/2024 |
148.740 |
1,14%
|
22,76
|
22,56
|
23,02
|
23,02
|
02/07/2024 |
160.428 |
0,09%
|
22,74
|
22,50
|
22,92
|
22,76
|
01/07/2024 |
129.440 |
0,80%
|
23,00
|
22,72
|
23,04
|
22,74
|
28/06/2024 |
160.769 |
-0,09%
|
22,58
|
22,56
|
22,88
|
22,56
|
27/06/2024 |
217.599 |
2,54%
|
22,06
|
22,06
|
22,88
|
22,58
|
26/06/2024 |
245.057 |
-4,09%
|
22,96
|
22,02
|
23,16
|
22,02
|
25/06/2024 |
172.518 |
0,26%
|
22,86
|
22,62
|
23,00
|
22,96
|
24/06/2024 |
284.280 |
2,69%
|
22,34
|
22,10
|
22,98
|
22,90
|
21/06/2024 |
1.224.434 |
-1,50%
|
22,68
|
22,16
|
22,78
|
22,30
|
20/06/2024 |
162.954 |
1,16%
|
22,40
|
22,38
|
22,76
|
22,64
|
19/06/2024 |
177.601 |
0,00%
|
22,30
|
22,28
|
22,62
|
22,38
|
18/06/2024 |
154.831 |
0,81%
|
22,32
|
22,18
|
22,46
|
22,38
|
17/06/2024 |
198.621 |
1,28%
|
22,06
|
22,04
|
22,36
|
22,20
|
14/06/2024 |
303.033 |
-2,40%
|
22,40
|
21,64
|
22,58
|
21,92
|
13/06/2024 |
273.417 |
-3,02%
|
23,20
|
22,42
|
23,34
|
22,46
|
12/06/2024 |
252.185 |
0,17%
|
23,26
|
22,78
|
23,36
|
23,16
|
11/06/2024 |
612.145 |
-4,15%
|
24,22
|
23,12
|
24,36
|
23,12
|
10/06/2024 |
142.678 |
0,08%
|
24,00
|
23,68
|
24,12
|
24,12
|
07/06/2024 |
212.474 |
0,33%
|
23,98
|
23,82
|
24,26
|
24,10
|
06/06/2024 |
242.960 |
0,50%
|
24,00
|
23,82
|
24,14
|
24,02
|
05/06/2024 |
127.354 |
1,70%
|
23,54
|
23,50
|
23,94
|
23,90
|
04/06/2024 |
523.560 |
-2,08%
|
23,86
|
23,38
|
24,16
|
23,50
|
03/06/2024 |
208.304 |
-2,12%
|
24,66
|
23,84
|
24,66
|
24,00
|
31/05/2024 |
673.182 |
0,16%
|
24,38
|
23,58
|
24,52
|
24,52
|
30/05/2024 |
470.242 |
2,17%
|
23,90
|
23,90
|
24,70
|
24,48
|
29/05/2024 |
225.694 |
0,17%
|
24,00
|
23,92
|
24,18
|
23,96
|
28/05/2024 |
183.304 |
-0,99%
|
24,10
|
23,86
|
24,32
|
23,92
|
27/05/2024 |
293.528 |
1,34%
|
23,94
|
23,90
|
24,38
|
24,16
|
24/05/2024 |
179.611 |
-0,33%
|
23,74
|
23,60
|
23,90
|
23,84
|
23/05/2024 |
257.346 |
1,79%
|
23,42
|
23,42
|
24,12
|
23,92
|
22/05/2024 |
380.942 |
-0,59%
|
23,74
|
23,50
|
24,20
|
23,50
|
21/05/2024 |
331.991 |
1,03%
|
23,38
|
23,24
|
23,64
|
23,64
|
20/05/2024 |
214.878 |
1,65%
|
23,06
|
23,06
|
23,42
|
23,40
|
17/05/2024 |
159.443 |
-0,09%
|
23,00
|
22,86
|
23,08
|
23,02
|
16/05/2024 |
283.337 |
0,35%
|
22,84
|
22,76
|
23,06
|
23,04
|
15/05/2024 |
338.174 |
-2,30%
|
23,34
|
22,88
|
23,36
|
22,96
|
14/05/2024 |
317.758 |
1,47%
|
23,28
|
23,20
|
23,50
|
23,50
|
13/05/2024 |
263.390 |
-1,11%
|
23,30
|
23,06
|
23,42
|
23,16
|
10/05/2024 |
200.205 |
0,34%
|
23,40
|
23,24
|
23,56
|
23,42
|
09/05/2024 |
144.263 |
-0,93%
|
23,56
|
23,22
|
23,56
|
23,34
|
08/05/2024 |
329.086 |
0,77%
|
23,30
|
23,20
|
23,56
|
23,56
|
07/05/2024 |
462.436 |
1,04%
|
23,22
|
23,10
|
23,42
|
23,38
|
06/05/2024 |
206.218 |
1,49%
|
22,86
|
22,74
|
23,14
|
23,14
|
03/05/2024 |
280.837 |
0,09%
|
22,98
|
22,70
|
23,08
|
22,80
|
02/05/2024 |
280.978 |
-0,35%
|
22,88
|
22,44
|
23,04
|
22,78
|
01/05/2024 |
268.339 |
0,00%
|
23,70
|
22,86
|
23,70
|
22,86
|
30/04/2024 |
268.339 |
-1,38%
|
23,70
|
22,86
|
23,70
|
22,86
|
29/04/2024 |
207.706 |
1,81%
|
23,38
|
23,20
|
23,60
|
23,60
|
26/04/2024 |
283.128 |
0,77%
|
23,52
|
23,32
|
23,76
|
23,58
|
25/04/2024 |
440.133 |
2,09%
|
23,54
|
23,16
|
23,88
|
23,40
|
24/04/2024 |
328.118 |
-0,43%
|
23,14
|
22,80
|
23,16
|
22,92
|
23/04/2024 |
307.410 |
-1,54%
|
23,40
|
22,86
|
23,40
|
23,02
|
22/04/2024 |
272.578 |
1,04%
|
23,30
|
23,20
|
23,68
|
23,38
|
19/04/2024 |
402.519 |
-4,30%
|
23,80
|
23,14
|
23,90
|
23,14
|
18/04/2024 |
461.941 |
-0,49%
|
24,46
|
24,02
|
24,52
|
24,18
|
17/04/2024 |
647.983 |
4,29%
|
23,28
|
23,16
|
24,30
|
24,30
|
16/04/2024 |
422.979 |
0,00%
|
23,02
|
22,96
|
23,44
|
23,30
|
15/04/2024 |
318.510 |
0,26%
|
23,24
|
23,20
|
23,58
|
23,30
|
12/04/2024 |
332.697 |
1,75%
|
22,96
|
22,84
|
23,28
|
23,24
|
11/04/2024 |
307.246 |
-0,09%
|
22,98
|
22,62
|
23,08
|
22,84
|
10/04/2024 |
306.989 |
0,35%
|
22,88
|
22,62
|
23,06
|
22,86
|
09/04/2024 |
262.188 |
-1,47%
|
23,08
|
22,78
|
23,16
|
22,78
|
08/04/2024 |
350.541 |
-0,94%
|
23,40
|
23,12
|
23,52
|
23,12
|
05/04/2024 |
397.944 |
0,78%
|
22,62
|
22,52
|
23,34
|
23,34
|
04/04/2024 |
450.202 |
0,52%
|
23,20
|
23,12
|
23,48
|
23,16
|
03/04/2024 |
433.951 |
1,50%
|
22,68
|
22,46
|
23,04
|
23,04
|
02/04/2024 |
521.564 |
-0,09%
|
22,72
|
22,70
|
23,04
|
22,70
|
01/04/2024 |
0 |
0,98%
|
22,60
|
22,40
|
22,72
|
22,72
|
28/03/2024 |
354.881 |
0,98%
|
22,60
|
22,40
|
22,72
|
22,72
|
27/03/2024 |
393.710 |
0,00%
|
22,54
|
22,50
|
22,96
|
22,50
|
26/03/2024 |
451.159 |
0,90%
|
22,28
|
22,16
|
22,52
|
22,50
|
25/03/2024 |
467.035 |
2,20%
|
21,86
|
21,80
|
22,38
|
22,30
|
22/03/2024 |
477.599 |
0,00%
|
21,58
|
21,04
|
22,00
|
21,82
|
21/03/2024 |
541.413 |
-0,37%
|
22,00
|
21,82
|
22,24
|
21,82
|
20/03/2024 |
467.406 |
2,34%
|
21,68
|
21,40
|
22,02
|
21,90
|
19/03/2024 |
344.618 |
0,94%
|
21,28
|
21,10
|
21,40
|
21,40
|
18/03/2024 |
313.638 |
0,09%
|
21,40
|
21,10
|
21,40
|
21,20
|
15/03/2024 |
324.082 |
0,10%
|
21,04
|
20,98
|
21,26
|
21,18
|
14/03/2024 |
201.928 |
0,57%
|
21,10
|
20,84
|
21,16
|
21,16
|
13/03/2024 |
323.803 |
0,48%
|
21,04
|
20,80
|
21,12
|
21,04
|
12/03/2024 |
422.290 |
2,65%
|
20,46
|
20,42
|
20,94
|
20,94
|
11/03/2024 |
512.900 |
-6,34%
|
21,68
|
20,40
|
21,68
|
20,40
|
08/03/2024 |
236.853 |
-0,28%
|
21,92
|
21,70
|
22,06
|
21,78
|
07/03/2024 |
347.072 |
-0,46%
|
21,84
|
21,38
|
21,90
|
21,84
|
06/03/2024 |
489.162 |
0,09%
|
22,16
|
21,94
|
22,26
|
21,94
|
05/03/2024 |
444.583 |
1,67%
|
21,42
|
21,38
|
22,02
|
21,92
|
04/03/2024 |
987.537 |
2,67%
|
21,66
|
21,54
|
22,14
|
21,56
|
01/03/2024 |
878.339 |
2,94%
|
20,30
|
20,22
|
21,00
|
21,00
|
29/02/2024 |
1.691.891 |
7,77%
|
19,70
|
19,56
|
21,00
|
20,40
|