Fugro NV (FUR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28-02-2024 |
467.491 |
0,58%
|
18,82
|
18,52
|
18,98
|
18,93
|
| 27-02-2024 |
407.723 |
2,17%
|
18,47
|
18,35
|
18,82
|
18,82
|
| 26-02-2024 |
365.871 |
-0,27%
|
18,22
|
18,00
|
18,60
|
18,42
|
| 23-02-2024 |
456.004 |
1,48%
|
18,04
|
18,04
|
18,56
|
18,47
|
| 22-02-2024 |
419.280 |
3,06%
|
17,88
|
17,82
|
18,20
|
18,20
|
| 21-02-2024 |
599.336 |
7,42%
|
16,60
|
16,58
|
17,69
|
17,66
|
| 20-02-2024 |
212.607 |
-1,68%
|
16,72
|
16,35
|
16,72
|
16,44
|
| 19-02-2024 |
113.089 |
0,66%
|
16,66
|
16,56
|
16,76
|
16,72
|
| 16-02-2024 |
183.490 |
-0,18%
|
16,79
|
16,57
|
16,86
|
16,61
|
| 15-02-2024 |
202.226 |
0,79%
|
16,60
|
16,47
|
16,80
|
16,64
|
| 14-02-2024 |
176.063 |
-0,84%
|
16,15
|
16,10
|
16,52
|
16,51
|
| 13-02-2024 |
253.979 |
-2,46%
|
16,59
|
16,11
|
16,62
|
16,24
|
| 12-02-2024 |
88.998 |
-0,24%
|
16,70
|
16,62
|
16,75
|
16,65
|
| 09-02-2024 |
115.720 |
-0,48%
|
16,74
|
16,68
|
16,84
|
16,69
|
| 08-02-2024 |
125.475 |
0,24%
|
16,70
|
16,63
|
16,78
|
16,77
|
| 07-02-2024 |
125.419 |
-0,89%
|
16,90
|
16,73
|
16,98
|
16,73
|
| 06-02-2024 |
167.521 |
0,30%
|
16,89
|
16,76
|
16,97
|
16,88
|
| 05-02-2024 |
104.613 |
-0,41%
|
16,90
|
16,78
|
17,10
|
16,83
|
| 02-02-2024 |
189.864 |
-0,41%
|
17,15
|
16,89
|
17,21
|
16,90
|
| 01-02-2024 |
177.766 |
-0,93%
|
17,11
|
16,97
|
17,30
|
16,97
|
| 31-01-2024 |
242.157 |
-1,61%
|
17,38
|
17,12
|
17,38
|
17,13
|
| 30-01-2024 |
161.415 |
0,35%
|
17,41
|
17,35
|
17,52
|
17,41
|
| 29-01-2024 |
205.853 |
-2,36%
|
17,85
|
17,23
|
17,90
|
17,35
|
| 26-01-2024 |
259.455 |
-0,17%
|
17,85
|
17,71
|
18,03
|
17,77
|
| 25-01-2024 |
414.041 |
-0,67%
|
18,03
|
17,80
|
18,18
|
17,80
|
| 24-01-2024 |
473.379 |
2,34%
|
17,60
|
17,42
|
17,92
|
17,92
|
| 23-01-2024 |
797.114 |
6,38%
|
16,55
|
16,50
|
17,51
|
17,51
|
| 22-01-2024 |
337.149 |
1,92%
|
16,29
|
16,05
|
16,56
|
16,46
|
| 19-01-2024 |
628.335 |
-1,82%
|
16,55
|
16,15
|
16,64
|
16,15
|
| 18-01-2024 |
228.075 |
0,67%
|
16,32
|
16,30
|
16,53
|
16,45
|
| 17-01-2024 |
237.552 |
-1,09%
|
16,39
|
16,14
|
16,39
|
16,34
|
| 16-01-2024 |
262.564 |
-0,84%
|
16,62
|
16,49
|
16,78
|
16,52
|
| 15-01-2024 |
119.588 |
-0,24%
|
16,74
|
16,63
|
16,78
|
16,66
|
| 12-01-2024 |
313.858 |
2,64%
|
16,35
|
16,35
|
16,73
|
16,70
|
| 11-01-2024 |
206.263 |
-0,25%
|
16,33
|
16,19
|
16,39
|
16,27
|
| 10-01-2024 |
295.134 |
-2,10%
|
16,49
|
16,24
|
16,53
|
16,31
|
| 09-01-2024 |
468.394 |
0,36%
|
17,16
|
16,66
|
17,22
|
16,66
|
| 08-01-2024 |
161.747 |
-0,24%
|
16,62
|
16,44
|
16,73
|
16,60
|
| 05-01-2024 |
322.235 |
-1,95%
|
16,75
|
16,52
|
16,75
|
16,64
|
| 04-01-2024 |
271.691 |
-0,18%
|
16,82
|
16,82
|
17,09
|
16,97
|
| 03-01-2024 |
250.153 |
-1,90%
|
17,30
|
16,90
|
17,30
|
17,00
|
| 02-01-2024 |
165.215 |
-0,06%
|
17,43
|
17,25
|
17,55
|
17,33
|
| 29-12-2023 |
375.350 |
0,23%
|
17,25
|
17,25
|
17,52
|
17,34
|
| 28-12-2023 |
435.553 |
1,89%
|
17,05
|
16,94
|
17,30
|
17,30
|
| 27-12-2023 |
371.474 |
1,56%
|
16,78
|
16,73
|
17,07
|
16,98
|
| 26-12-2023 |
366.431 |
0,06%
|
16,70
|
16,60
|
16,88
|
16,72
|
| 22-12-2023 |
366.431 |
0,06%
|
16,70
|
16,60
|
16,88
|
16,72
|
| 21-12-2023 |
375.133 |
2,14%
|
16,35
|
16,35
|
16,71
|
16,71
|
| 20-12-2023 |
208.423 |
0,55%
|
16,28
|
16,11
|
16,38
|
16,36
|
| 19-12-2023 |
315.711 |
1,69%
|
15,94
|
15,94
|
16,27
|
16,27
|
| 18-12-2023 |
251.811 |
-0,31%
|
16,00
|
15,83
|
16,03
|
16,00
|
| 15-12-2023 |
586.040 |
1,01%
|
15,90
|
15,90
|
16,18
|
16,05
|
| 14-12-2023 |
337.233 |
-0,31%
|
16,08
|
15,81
|
16,15
|
15,89
|
| 13-12-2023 |
266.489 |
0,19%
|
15,95
|
15,81
|
16,08
|
15,94
|
| 12-12-2023 |
321.119 |
-1,91%
|
16,22
|
15,89
|
16,23
|
15,91
|
| 11-12-2023 |
293.881 |
-0,19%
|
16,24
|
16,02
|
16,27
|
16,22
|
| 08-12-2023 |
416.923 |
1,69%
|
15,95
|
15,91
|
16,28
|
16,25
|
| 07-12-2023 |
706.259 |
-2,08%
|
16,30
|
15,84
|
16,30
|
15,98
|
| 06-12-2023 |
315.578 |
-2,57%
|
16,75
|
16,31
|
16,77
|
16,32
|
| 05-12-2023 |
202.068 |
0,18%
|
16,83
|
16,55
|
16,88
|
16,75
|
| 04-12-2023 |
276.657 |
-2,11%
|
17,00
|
16,72
|
17,11
|
16,72
|
| 01-12-2023 |
337.567 |
1,13%
|
17,00
|
16,80
|
17,09
|
17,08
|
| 30-11-2023 |
430.989 |
-0,24%
|
16,96
|
16,84
|
17,17
|
16,89
|
| 29-11-2023 |
331.119 |
0,24%
|
16,71
|
16,71
|
17,16
|
16,93
|
| 28-11-2023 |
376.869 |
1,75%
|
16,57
|
16,57
|
16,89
|
16,89
|
| 27-11-2023 |
281.415 |
-0,18%
|
16,57
|
16,49
|
16,70
|
16,60
|
| 24-11-2023 |
269.862 |
0,67%
|
16,50
|
16,48
|
16,72
|
16,63
|
| 23-11-2023 |
257.281 |
0,55%
|
16,40
|
16,37
|
16,67
|
16,52
|
| 22-11-2023 |
132.915 |
-1,08%
|
16,63
|
16,33
|
16,64
|
16,43
|
| 21-11-2023 |
168.115 |
-1,13%
|
16,75
|
16,61
|
16,85
|
16,61
|
| 20-11-2023 |
214.847 |
0,18%
|
16,86
|
16,66
|
16,91
|
16,80
|
| 17-11-2023 |
488.876 |
2,38%
|
16,40
|
16,40
|
16,85
|
16,77
|
| 16-11-2023 |
335.477 |
-1,27%
|
16,51
|
16,38
|
16,70
|
16,38
|
| 15-11-2023 |
450.494 |
1,04%
|
16,50
|
16,50
|
16,90
|
16,59
|
| 14-11-2023 |
559.682 |
1,99%
|
16,61
|
16,27
|
16,61
|
16,42
|
| 13-11-2023 |
289.322 |
1,00%
|
15,98
|
15,98
|
16,18
|
16,10
|
| 10-11-2023 |
199.881 |
0,50%
|
15,97
|
15,87
|
16,09
|
15,94
|
| 09-11-2023 |
216.026 |
0,89%
|
15,70
|
15,63
|
15,86
|
15,86
|
| 08-11-2023 |
390.963 |
-0,32%
|
15,68
|
15,49
|
15,79
|
15,72
|
| 07-11-2023 |
177.391 |
-0,13%
|
15,76
|
15,67
|
15,92
|
15,77
|
| 06-11-2023 |
371.198 |
1,09%
|
15,61
|
15,42
|
16,09
|
15,79
|
| 03-11-2023 |
190.389 |
-1,26%
|
15,90
|
15,61
|
15,94
|
15,62
|
| 02-11-2023 |
164.351 |
1,80%
|
15,70
|
15,70
|
15,89
|
15,82
|
| 01-11-2023 |
176.899 |
-0,32%
|
15,57
|
15,45
|
15,83
|
15,54
|
| 31-10-2023 |
317.769 |
0,65%
|
15,50
|
15,37
|
15,65
|
15,59
|
| 30-10-2023 |
346.790 |
1,77%
|
15,20
|
15,15
|
15,60
|
15,49
|
| 27-10-2023 |
297.245 |
-0,59%
|
15,30
|
15,20
|
15,56
|
15,22
|
| 26-10-2023 |
777.000 |
10,30%
|
14,75
|
14,72
|
15,40
|
15,31
|
| 25-10-2023 |
252.353 |
-2,73%
|
14,22
|
13,84
|
14,24
|
13,88
|
| 24-10-2023 |
235.754 |
2,15%
|
13,95
|
13,95
|
14,39
|
14,27
|
| 23-10-2023 |
184.452 |
1,09%
|
13,83
|
13,81
|
13,98
|
13,97
|
| 20-10-2023 |
158.574 |
-1,43%
|
13,87
|
13,82
|
13,98
|
13,82
|
| 19-10-2023 |
184.562 |
0,86%
|
13,87
|
13,85
|
14,13
|
14,02
|
| 18-10-2023 |
105.120 |
-0,71%
|
14,00
|
13,78
|
14,00
|
13,90
|
| 17-10-2023 |
102.957 |
0,00%
|
14,01
|
13,89
|
14,07
|
14,00
|
| 16-10-2023 |
134.176 |
0,00%
|
14,05
|
13,92
|
14,13
|
14,00
|
| 13-10-2023 |
154.610 |
-2,10%
|
14,21
|
14,00
|
14,28
|
14,00
|
| 12-10-2023 |
94.837 |
0,35%
|
14,36
|
14,30
|
14,45
|
14,30
|
| 11-10-2023 |
144.583 |
-0,21%
|
14,35
|
14,24
|
14,43
|
14,25
|
| 10-10-2023 |
171.095 |
0,56%
|
14,18
|
14,12
|
14,29
|
14,28
|
Por favor leia o