Fugro NV (FUR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
167.970 |
1,43%
|
13,96
|
13,96
|
14,22
|
14,20
|
06-10-2023 |
278.018 |
0,43%
|
13,97
|
13,86
|
14,14
|
14,00
|
05-10-2023 |
112.477 |
0,87%
|
13,81
|
13,81
|
14,01
|
13,94
|
04-10-2023 |
307.774 |
-1,07%
|
13,81
|
13,73
|
14,04
|
13,82
|
03-10-2023 |
263.739 |
-4,51%
|
14,50
|
13,94
|
14,50
|
13,97
|
02-10-2023 |
191.184 |
0,55%
|
14,69
|
14,62
|
14,92
|
14,63
|
29-09-2023 |
493.377 |
1,39%
|
14,40
|
14,34
|
14,70
|
14,55
|
28-09-2023 |
215.062 |
-0,62%
|
14,43
|
14,27
|
14,53
|
14,35
|
27-09-2023 |
167.726 |
0,21%
|
14,34
|
14,34
|
14,54
|
14,44
|
26-09-2023 |
217.173 |
-2,50%
|
14,75
|
14,38
|
14,75
|
14,41
|
25-09-2023 |
253.351 |
-1,01%
|
14,85
|
14,56
|
14,98
|
14,78
|
22-09-2023 |
105.254 |
-0,33%
|
14,97
|
14,89
|
15,02
|
14,93
|
21-09-2023 |
126.295 |
-1,19%
|
15,10
|
14,98
|
15,12
|
14,98
|
20-09-2023 |
164.772 |
0,80%
|
15,02
|
14,97
|
15,22
|
15,16
|
19-09-2023 |
93.615 |
0,27%
|
14,96
|
14,90
|
15,04
|
15,04
|
18-09-2023 |
144.608 |
0,40%
|
14,99
|
14,95
|
15,07
|
15,00
|
15-09-2023 |
302.053 |
-0,60%
|
15,15
|
14,92
|
15,17
|
14,94
|
14-09-2023 |
197.166 |
0,81%
|
14,99
|
14,88
|
15,03
|
15,03
|
13-09-2023 |
149.405 |
-0,80%
|
15,08
|
14,85
|
15,08
|
14,91
|
12-09-2023 |
192.282 |
-0,07%
|
15,06
|
14,87
|
15,10
|
15,03
|
11-09-2023 |
67.927 |
-0,73%
|
15,26
|
15,04
|
15,26
|
15,04
|
08-09-2023 |
93.713 |
0,46%
|
15,15
|
15,06
|
15,15
|
15,15
|
07-09-2023 |
115.717 |
0,00%
|
15,10
|
15,02
|
15,20
|
15,08
|
06-09-2023 |
190.344 |
-1,24%
|
15,26
|
15,08
|
15,35
|
15,08
|
05-09-2023 |
240.571 |
-0,65%
|
15,31
|
15,25
|
15,40
|
15,27
|
04-09-2023 |
87.404 |
0,00%
|
15,48
|
15,37
|
15,58
|
15,37
|
01-09-2023 |
176.513 |
-1,29%
|
15,62
|
15,22
|
15,62
|
15,37
|
31-08-2023 |
241.256 |
-0,38%
|
15,65
|
15,54
|
15,67
|
15,57
|
30-08-2023 |
150.620 |
-0,89%
|
15,80
|
15,61
|
15,87
|
15,63
|
29-08-2023 |
140.262 |
-0,69%
|
15,90
|
15,72
|
15,95
|
15,77
|
28-08-2023 |
145.534 |
2,45%
|
15,60
|
15,60
|
15,88
|
15,88
|
25-08-2023 |
140.384 |
-0,19%
|
15,50
|
15,15
|
15,62
|
15,50
|
24-08-2023 |
156.044 |
-0,45%
|
15,70
|
15,52
|
15,81
|
15,53
|
23-08-2023 |
144.308 |
-0,95%
|
15,75
|
15,57
|
15,75
|
15,60
|
22-08-2023 |
155.990 |
0,58%
|
15,71
|
15,69
|
15,85
|
15,75
|
21-08-2023 |
150.292 |
-0,57%
|
15,75
|
15,65
|
15,92
|
15,66
|
18-08-2023 |
250.247 |
-2,42%
|
16,00
|
15,53
|
16,02
|
15,75
|
17-08-2023 |
147.567 |
-0,92%
|
16,22
|
16,04
|
16,29
|
16,14
|
16-08-2023 |
125.459 |
-0,18%
|
16,29
|
16,23
|
16,45
|
16,29
|
15-08-2023 |
175.655 |
-1,51%
|
16,56
|
16,29
|
16,60
|
16,32
|
14-08-2023 |
249.905 |
0,73%
|
16,40
|
16,31
|
16,60
|
16,57
|
11-08-2023 |
202.134 |
0,18%
|
16,40
|
16,34
|
16,50
|
16,45
|
10-08-2023 |
174.212 |
-0,49%
|
16,67
|
16,42
|
16,67
|
16,42
|
09-08-2023 |
182.512 |
0,67%
|
16,52
|
16,40
|
16,52
|
16,50
|
08-08-2023 |
208.505 |
-0,79%
|
16,47
|
16,30
|
16,49
|
16,39
|
07-08-2023 |
386.440 |
0,30%
|
16,45
|
16,41
|
16,60
|
16,52
|
04-08-2023 |
350.463 |
1,60%
|
16,40
|
16,30
|
16,50
|
16,47
|
03-08-2023 |
215.549 |
-0,43%
|
16,34
|
15,84
|
16,34
|
16,21
|
02-08-2023 |
362.902 |
-0,73%
|
16,36
|
16,28
|
16,54
|
16,28
|
01-08-2023 |
454.789 |
1,24%
|
16,18
|
16,10
|
16,43
|
16,40
|
31-07-2023 |
497.297 |
3,25%
|
15,66
|
15,63
|
16,24
|
16,20
|
28-07-2023 |
507.173 |
-3,15%
|
16,10
|
15,69
|
16,31
|
15,69
|
27-07-2023 |
1.320.676 |
5,47%
|
15,80
|
15,80
|
16,57
|
16,20
|
26-07-2023 |
377.499 |
-0,90%
|
15,44
|
15,16
|
15,53
|
15,36
|
25-07-2023 |
245.212 |
0,72%
|
15,42
|
15,31
|
15,50
|
15,50
|
24-07-2023 |
526.211 |
0,92%
|
15,24
|
15,16
|
15,40
|
15,39
|
21-07-2023 |
718.607 |
-1,61%
|
15,56
|
15,11
|
15,60
|
15,25
|
20-07-2023 |
446.875 |
0,19%
|
15,61
|
15,45
|
15,96
|
15,50
|
19-07-2023 |
379.929 |
2,52%
|
15,10
|
15,04
|
15,50
|
15,47
|
18-07-2023 |
290.927 |
1,69%
|
14,80
|
14,78
|
15,09
|
15,09
|
17-07-2023 |
176.629 |
-0,40%
|
14,86
|
14,71
|
14,95
|
14,84
|
14-07-2023 |
118.616 |
0,20%
|
14,96
|
14,88
|
14,99
|
14,90
|
13-07-2023 |
241.536 |
0,34%
|
14,82
|
14,82
|
15,01
|
14,87
|
12-07-2023 |
254.996 |
0,14%
|
14,80
|
14,71
|
14,94
|
14,82
|
11-07-2023 |
193.211 |
0,82%
|
14,68
|
14,55
|
14,80
|
14,80
|
10-07-2023 |
208.976 |
0,82%
|
14,50
|
14,39
|
14,76
|
14,68
|
07-07-2023 |
175.058 |
2,18%
|
14,31
|
14,21
|
14,56
|
14,56
|
06-07-2023 |
197.098 |
-1,93%
|
14,43
|
14,22
|
14,62
|
14,25
|
05-07-2023 |
138.904 |
0,14%
|
14,41
|
14,28
|
14,63
|
14,53
|
04-07-2023 |
386.210 |
0,76%
|
14,65
|
14,51
|
14,79
|
14,51
|
03-07-2023 |
219.284 |
0,98%
|
14,26
|
14,24
|
14,49
|
14,40
|
30-06-2023 |
183.715 |
0,64%
|
14,17
|
14,14
|
14,40
|
14,26
|
29-06-2023 |
102.195 |
1,36%
|
13,95
|
13,95
|
14,21
|
14,17
|
28-06-2023 |
116.019 |
1,60%
|
13,76
|
13,76
|
13,99
|
13,98
|
27-06-2023 |
112.654 |
-0,22%
|
13,84
|
13,71
|
13,90
|
13,76
|
26-06-2023 |
188.534 |
-1,85%
|
14,15
|
13,71
|
14,15
|
13,79
|
23-06-2023 |
121.459 |
-0,64%
|
14,10
|
13,87
|
14,14
|
14,05
|
22-06-2023 |
129.617 |
-1,74%
|
14,31
|
14,08
|
14,32
|
14,14
|
21-06-2023 |
144.783 |
-0,07%
|
14,36
|
14,25
|
14,42
|
14,39
|
20-06-2023 |
144.487 |
-0,07%
|
14,41
|
14,35
|
14,56
|
14,40
|
19-06-2023 |
187.630 |
-0,28%
|
14,48
|
14,37
|
14,58
|
14,41
|
16-06-2023 |
288.033 |
1,26%
|
14,31
|
14,23
|
14,47
|
14,45
|
15-06-2023 |
130.714 |
0,00%
|
14,35
|
14,27
|
14,40
|
14,27
|
14-06-2023 |
194.547 |
-0,35%
|
14,22
|
14,22
|
14,44
|
14,27
|
13-06-2023 |
117.838 |
0,14%
|
14,36
|
14,28
|
14,43
|
14,32
|
12-06-2023 |
167.110 |
0,07%
|
14,36
|
14,20
|
14,41
|
14,30
|
09-06-2023 |
111.321 |
0,35%
|
14,32
|
14,19
|
14,43
|
14,29
|
08-06-2023 |
229.272 |
-0,49%
|
14,21
|
14,20
|
14,42
|
14,24
|
07-06-2023 |
210.065 |
1,63%
|
14,04
|
13,99
|
14,38
|
14,31
|
06-06-2023 |
165.844 |
-0,21%
|
14,04
|
13,93
|
14,14
|
14,08
|
05-06-2023 |
223.999 |
0,28%
|
14,20
|
14,02
|
14,35
|
14,11
|
02-06-2023 |
431.647 |
3,30%
|
13,81
|
13,68
|
14,14
|
14,07
|
01-06-2023 |
171.073 |
1,26%
|
13,67
|
13,33
|
13,67
|
13,62
|
31-05-2023 |
104.797 |
-1,30%
|
13,71
|
13,64
|
13,83
|
13,47
|
30-05-2023 |
240.169 |
-1,43%
|
13,98
|
13,78
|
14,08
|
13,83
|
29-05-2023 |
171.009 |
0,43%
|
14,03
|
13,96
|
14,07
|
14,03
|
26-05-2023 |
193.891 |
-0,21%
|
14,00
|
13,92
|
14,07
|
13,97
|
25-05-2023 |
209.133 |
-1,34%
|
14,25
|
14,00
|
14,32
|
14,00
|
24-05-2023 |
224.314 |
-1,46%
|
14,36
|
14,18
|
14,40
|
14,19
|
23-05-2023 |
282.900 |
0,70%
|
14,35
|
14,31
|
14,45
|
14,40
|