Fugro NV (FUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	183.346	0,49%	14,25	14,20	14,36	14,30
19-05-2023	167.252	0,21%	14,25	14,16	14,29	14,23
18-05-2023	187.745	0,42%	14,20	14,12	14,32	14,20
17-05-2023	223.384	0,78%	14,03	14,02	14,20	14,14
16-05-2023	221.862	0,21%	14,02	13,91	14,13	14,03
15-05-2023	244.617	0,43%	14,00	13,89	14,09	14,00
12-05-2023	238.711	0,58%	13,80	13,80	14,00	13,94
11-05-2023	438.163	1,69%	13,65	13,65	14,08	13,86
10-05-2023	230.374	0,00%	13,65	13,58	13,80	13,63
09-05-2023	191.656	-1,09%	13,69	13,46	13,81	13,63
08-05-2023	290.777	0,88%	13,95	13,68	13,99	13,78
05-05-2023	347.821	2,86%	13,33	13,33	13,66	13,66
04-05-2023	223.810	-0,15%	13,30	13,14	13,58	13,28
03-05-2023	325.617	0,08%	13,20	13,10	13,42	13,30
02-05-2023	833.107	3,59%	13,08	13,05	13,71	13,29
01-05-2023	229.709	-0,31%	12,81	12,69	12,93	12,83
28-04-2023	229.709	-0,31%	12,81	12,69	12,93	12,83
27-04-2023	337.191	-1,91%	13,05	12,71	13,15	12,87
26-04-2023	1.068.566	3,23%	13,31	12,70	13,52	13,12
25-04-2023	400.564	-1,24%	12,86	12,55	13,00	12,71
24-04-2023	318.536	2,39%	12,49	12,45	12,89	12,87
21-04-2023	188.166	0,56%	12,50	12,45	12,64	12,57
20-04-2023	167.762	-0,95%	12,54	12,48	12,72	12,50
19-04-2023	247.135	-1,48%	12,80	12,47	12,93	12,62
18-04-2023	467.994	-0,54%	12,94	12,71	13,10	12,81
17-04-2023	516.537	1,82%	12,65	12,64	13,15	12,88
14-04-2023	264.277	-0,39%	12,78	12,59	12,79	12,65
13-04-2023	922.468	6,90%	11,97	11,94	12,85	12,70
12-04-2023	150.032	0,51%	11,85	11,81	11,96	11,88
11-04-2023	227.986	0,68%	11,90	11,79	12,00	11,82
10-04-2023	284.115	0,86%	11,60	11,60	11,91	11,74
06-04-2023	284.115	0,86%	11,60	11,60	11,91	11,74
05-04-2023	189.449	0,35%	11,56	11,51	11,74	11,64
04-04-2023	300.880	-0,26%	11,70	11,57	11,93	11,60
03-04-2023	411.869	-0,51%	11,93	11,63	12,03	11,63
31-03-2023	346.279	0,69%	11,65	11,55	11,75	11,69
30-03-2023	414.953	2,74%	11,35	11,35	11,63	11,61
29-03-2023	328.477	1,16%	11,20	11,15	11,31	11,30
28-03-2023	204.623	1,18%	11,22	11,01	11,25	11,17
27-03-2023	245.957	2,70%	10,90	10,83	11,05	11,04
24-03-2023	320.684	-3,07%	11,00	10,72	11,06	10,75
23-03-2023	337.884	-0,54%	11,01	11,00	11,24	11,09
22-03-2023	281.270	-2,11%	11,44	11,11	11,47	11,15
21-03-2023	461.829	3,45%	11,02	10,96	11,39	11,39
20-03-2023	499.438	1,48%	10,68	10,49	11,02	11,01
17-03-2023	690.533	2,84%	10,71	10,65	10,96	10,85
16-03-2023	459.509	0,48%	10,72	10,33	10,80	10,55
15-03-2023	714.876	-7,98%	11,45	10,50	11,45	10,50
14-03-2023	305.743	0,53%	11,20	11,06	11,49	11,41
13-03-2023	630.010	-4,54%	11,83	11,22	11,90	11,35
10-03-2023	593.847	1,80%	11,52	11,50	11,96	11,89
09-03-2023	190.513	-0,93%	11,70	11,60	11,80	11,68
08-03-2023	172.135	0,00%	11,73	11,72	11,84	11,79
07-03-2023	237.497	-0,67%	11,85	11,71	11,90	11,79
06-03-2023	285.591	-1,41%	12,00	11,77	12,05	11,87
03-03-2023	385.870	1,43%	11,90	11,90	12,25	12,04
02-03-2023	467.301	1,45%	11,65	11,50	11,88	11,87
01-03-2023	733.957	-1,76%	11,86	11,64	12,05	11,70
28-02-2023	733.580	-2,78%	12,21	11,89	12,23	11,91
27-02-2023	544.915	-0,81%	12,37	12,13	12,47	12,25
24-02-2023	817.254	-0,48%	12,63	12,35	12,70	12,35
23-02-2023	2.735.713	-5,56%	13,00	11,70	13,00	12,41
22-02-2023	804.577	-3,24%	13,55	13,07	13,55	13,14
21-02-2023	470.926	1,12%	13,30	13,26	13,65	13,58
20-02-2023	646.374	4,03%	13,20	13,02	13,57	13,43
17-02-2023	316.674	-0,69%	12,90	12,87	13,05	12,91
16-02-2023	355.243	1,01%	12,92	12,80	13,01	13,00
15-02-2023	144.511	0,16%	12,81	12,75	12,91	12,87
14-02-2023	245.338	0,71%	12,80	12,72	12,90	12,85
13-02-2023	216.358	0,16%	12,70	12,68	12,83	12,76
10-02-2023	426.849	0,63%	12,60	12,59	12,82	12,74
09-02-2023	288.396	0,64%	12,61	12,59	12,82	12,66
08-02-2023	427.478	2,03%	12,38	12,36	12,69	12,58
07-02-2023	178.371	1,07%	12,30	12,26	12,37	12,33
06-02-2023	306.357	-1,45%	12,34	12,07	12,34	12,20
03-02-2023	360.941	-0,56%	12,43	12,23	12,48	12,38
02-02-2023	477.008	0,24%	12,45	12,41	12,70	12,45
01-02-2023	550.330	1,72%	12,30	12,21	12,43	12,42
31-01-2023	358.796	1,16%	12,03	11,92	12,24	12,21
30-01-2023	204.771	-0,25%	12,04	11,95	12,14	12,07
27-01-2023	251.246	2,11%	11,86	11,81	12,10	12,10
26-01-2023	179.887	1,46%	11,70	11,69	11,90	11,85
25-01-2023	292.066	-1,44%	11,85	11,54	11,85	11,68
24-01-2023	368.038	-2,71%	12,21	11,82	12,21	11,85
23-01-2023	507.614	0,00%	12,34	12,06	12,34	12,18
20-01-2023	718.535	2,96%	11,86	11,86	12,18	12,18
19-01-2023	651.755	1,63%	11,58	11,33	11,87	11,83
18-01-2023	632.040	2,74%	11,35	11,33	11,71	11,64
17-01-2023	727.658	3,47%	10,95	10,92	11,35	11,33
16-01-2023	425.760	-0,09%	11,03	10,89	11,12	10,95
13-01-2023	350.771	0,74%	10,90	10,87	11,07	10,96
12-01-2023	377.416	1,21%	10,77	10,74	10,93	10,88
11-01-2023	339.721	-1,38%	10,94	10,75	10,94	10,75
10-01-2023	389.358	-0,91%	10,97	10,84	11,09	10,90
09-01-2023	391.866	-0,72%	11,10	11,00	11,22	11,00
06-01-2023	316.129	1,00%	11,10	10,99	11,14	11,08
05-01-2023	405.990	-1,44%	11,10	10,97	11,14	10,97
04-01-2023	731.867	-1,77%	11,21	11,04	11,26	11,13
03-01-2023	470.481	-0,61%	11,40	11,32	11,57	11,33
02-01-2023	244.881	1,79%	11,40	11,25	11,44	11,40