Fugro NV (FUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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