Fugro NV (FUR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 30/04/2025 |
534.377 |
-0,96%
|
10,19
|
10,16
|
10,38
|
10,30
|
| 29/04/2025 |
1.147.195 |
-2,16%
|
10,61
|
10,29
|
10,67
|
10,40
|
| 28/04/2025 |
998.523 |
0,85%
|
10,62
|
10,59
|
10,77
|
10,63
|
| 25/04/2025 |
1.031.221 |
2,36%
|
11,10
|
10,54
|
11,39
|
10,54
|
| 24/04/2025 |
751.627 |
-0,72%
|
11,08
|
10,81
|
11,12
|
11,03
|
| 23/04/2025 |
1.447.219 |
3,93%
|
10,79
|
10,75
|
11,26
|
11,11
|
| 22/04/2025 |
1.362.707 |
-2,55%
|
10,96
|
10,50
|
11,01
|
10,69
|
| 17/04/2025 |
738.922 |
1,48%
|
10,83
|
10,81
|
11,14
|
10,97
|
| 16/04/2025 |
1.284.167 |
-2,00%
|
10,80
|
10,61
|
10,98
|
10,81
|
| 15/04/2025 |
3.750.598 |
-14,83%
|
11,66
|
10,71
|
11,74
|
11,03
|
| 14/04/2025 |
501.497 |
2,13%
|
13,00
|
12,86
|
13,10
|
12,95
|
| 11/04/2025 |
457.813 |
0,96%
|
12,75
|
12,47
|
12,85
|
12,68
|
| 10/04/2025 |
853.206 |
2,70%
|
13,24
|
12,56
|
13,24
|
12,56
|
| 09/04/2025 |
985.603 |
-2,08%
|
12,00
|
11,95
|
12,41
|
12,23
|
| 08/04/2025 |
893.659 |
5,13%
|
12,32
|
12,13
|
12,67
|
12,49
|
| 07/04/2025 |
1.418.395 |
-3,49%
|
11,30
|
11,19
|
12,33
|
11,88
|
| 04/04/2025 |
1.144.740 |
-1,20%
|
12,30
|
11,93
|
12,58
|
12,31
|
| 03/04/2025 |
907.599 |
-5,18%
|
12,90
|
12,45
|
13,12
|
12,46
|
| 02/04/2025 |
401.668 |
-0,91%
|
13,20
|
13,07
|
13,29
|
13,14
|
| 01/04/2025 |
281.682 |
-0,08%
|
13,32
|
13,22
|
13,39
|
13,26
|
| 31/03/2025 |
803.125 |
-3,35%
|
13,60
|
13,15
|
13,64
|
13,27
|
| 28/03/2025 |
759.115 |
-2,49%
|
13,95
|
13,70
|
14,07
|
13,73
|
| 27/03/2025 |
888.808 |
-0,35%
|
14,00
|
13,82
|
14,08
|
14,08
|
| 26/03/2025 |
376.526 |
-0,63%
|
14,27
|
14,09
|
14,35
|
14,13
|
| 25/03/2025 |
580.859 |
0,99%
|
14,10
|
14,10
|
14,43
|
14,22
|
| 24/03/2025 |
391.370 |
-1,26%
|
14,30
|
14,08
|
14,34
|
14,08
|
| 21/03/2025 |
905.856 |
-1,66%
|
14,40
|
14,20
|
14,50
|
14,26
|
| 20/03/2025 |
612.393 |
-1,50%
|
14,75
|
14,33
|
14,88
|
14,50
|
| 19/03/2025 |
700.960 |
1,94%
|
14,36
|
14,36
|
14,73
|
14,72
|
| 18/03/2025 |
597.036 |
1,55%
|
14,26
|
14,25
|
14,52
|
14,44
|
| 17/03/2025 |
650.323 |
1,94%
|
14,05
|
14,02
|
14,34
|
14,22
|
| 14/03/2025 |
568.562 |
1,38%
|
13,80
|
13,72
|
13,97
|
13,95
|
| 13/03/2025 |
574.377 |
-2,13%
|
13,95
|
13,73
|
13,99
|
13,76
|
| 12/03/2025 |
892.483 |
1,81%
|
13,86
|
13,74
|
14,06
|
14,06
|
| 11/03/2025 |
1.018.419 |
-0,72%
|
13,90
|
13,64
|
14,08
|
13,81
|
| 10/03/2025 |
1.400.259 |
-1,90%
|
14,38
|
13,81
|
14,38
|
13,91
|
| 07/03/2025 |
933.206 |
-1,53%
|
14,27
|
14,06
|
14,35
|
14,18
|
| 06/03/2025 |
1.408.243 |
1,34%
|
14,68
|
14,22
|
14,87
|
14,40
|
| 05/03/2025 |
1.194.139 |
-0,63%
|
14,55
|
14,17
|
14,82
|
14,21
|
| 04/03/2025 |
833.517 |
-0,76%
|
14,25
|
14,22
|
14,64
|
14,30
|
| 03/03/2025 |
1.766.336 |
-3,68%
|
14,80
|
14,36
|
15,03
|
14,41
|
| 28/02/2025 |
3.194.042 |
0,54%
|
16,32
|
14,82
|
16,53
|
14,96
|
| 27/02/2025 |
1.152.938 |
1,85%
|
14,58
|
14,46
|
14,88
|
14,88
|
| 26/02/2025 |
596.686 |
1,88%
|
14,62
|
14,46
|
14,82
|
14,61
|
| 25/02/2025 |
419.570 |
-1,04%
|
14,42
|
14,30
|
14,52
|
14,34
|
| 24/02/2025 |
468.126 |
1,26%
|
14,36
|
14,18
|
14,62
|
14,49
|
| 21/02/2025 |
561.685 |
-1,24%
|
14,45
|
14,24
|
14,55
|
14,31
|
| 20/02/2025 |
397.102 |
-0,62%
|
14,56
|
14,40
|
14,72
|
14,49
|
| 19/02/2025 |
399.412 |
-2,28%
|
14,93
|
14,53
|
14,95
|
14,58
|
| 18/02/2025 |
447.176 |
1,50%
|
14,76
|
14,64
|
14,93
|
14,92
|
| 17/02/2025 |
492.871 |
1,31%
|
14,56
|
14,53
|
14,75
|
14,70
|
| 14/02/2025 |
444.140 |
1,12%
|
14,26
|
14,22
|
14,57
|
14,51
|
| 13/02/2025 |
533.830 |
0,77%
|
14,30
|
14,26
|
14,45
|
14,35
|
| 12/02/2025 |
671.732 |
-1,25%
|
14,33
|
14,19
|
14,42
|
14,24
|
| 11/02/2025 |
577.698 |
-0,48%
|
14,49
|
14,33
|
14,54
|
14,42
|
| 10/02/2025 |
702.945 |
1,97%
|
14,20
|
14,19
|
14,56
|
14,49
|
| 07/02/2025 |
810.403 |
-1,73%
|
14,50
|
14,21
|
14,64
|
14,21
|
| 06/02/2025 |
1.029.781 |
-2,36%
|
14,82
|
14,43
|
14,86
|
14,46
|
| 05/02/2025 |
532.948 |
-2,31%
|
15,00
|
14,75
|
15,01
|
14,81
|
| 04/02/2025 |
320.056 |
0,53%
|
15,20
|
15,01
|
15,32
|
15,16
|
| 03/02/2025 |
470.632 |
-2,40%
|
15,04
|
14,88
|
15,16
|
15,08
|
| 31/01/2025 |
385.592 |
0,00%
|
15,45
|
15,38
|
15,62
|
15,45
|
| 30/01/2025 |
453.404 |
2,12%
|
15,24
|
15,16
|
15,50
|
15,45
|
| 29/01/2025 |
728.608 |
-1,31%
|
15,55
|
15,00
|
15,58
|
15,13
|
| 28/01/2025 |
372.169 |
-1,10%
|
15,47
|
15,28
|
15,58
|
15,33
|
| 27/01/2025 |
515.978 |
-0,90%
|
15,40
|
15,32
|
15,57
|
15,50
|
| 24/01/2025 |
643.346 |
-0,51%
|
15,84
|
15,52
|
15,93
|
15,64
|
| 23/01/2025 |
1.013.361 |
-3,85%
|
16,20
|
15,66
|
16,33
|
15,72
|
| 22/01/2025 |
680.033 |
-0,67%
|
16,50
|
16,12
|
16,51
|
16,35
|
| 21/01/2025 |
1.534.257 |
-5,51%
|
17,38
|
16,15
|
17,38
|
16,46
|
| 20/01/2025 |
507.277 |
2,05%
|
17,20
|
17,15
|
17,67
|
17,42
|
| 17/01/2025 |
546.794 |
0,71%
|
17,00
|
17,00
|
17,27
|
17,07
|
| 16/01/2025 |
313.047 |
0,42%
|
17,02
|
16,77
|
17,04
|
16,95
|
| 15/01/2025 |
372.785 |
1,56%
|
16,84
|
16,73
|
16,98
|
16,88
|
| 14/01/2025 |
425.693 |
-2,52%
|
17,10
|
16,62
|
17,20
|
16,62
|
| 13/01/2025 |
342.363 |
0,00%
|
17,00
|
16,90
|
17,22
|
17,05
|
| 09/01/2025 |
233.042 |
-1,11%
|
16,98
|
16,86
|
17,05
|
17,05
|
| 08/01/2025 |
364.375 |
-1,27%
|
17,31
|
16,90
|
17,33
|
17,06
|
| 07/01/2025 |
391.700 |
-0,80%
|
17,51
|
17,23
|
17,54
|
17,28
|
| 06/01/2025 |
425.622 |
1,87%
|
17,29
|
17,18
|
17,50
|
17,42
|
| 03/01/2025 |
364.496 |
0,41%
|
17,02
|
16,98
|
17,35
|
17,10
|
| 02/01/2025 |
421.856 |
1,85%
|
16,70
|
16,66
|
17,08
|
17,03
|
| 31/12/2024 |
0 |
2,01%
|
16,42
|
16,36
|
16,76
|
16,72
|
| 30/12/2024 |
277.038 |
-0,79%
|
16,48
|
16,35
|
16,52
|
16,39
|
| 27/12/2024 |
340.572 |
0,06%
|
16,50
|
16,45
|
16,73
|
16,52
|
| 26/12/2024 |
0 |
1,41%
|
16,39
|
16,38
|
16,58
|
16,51
|
| 24/12/2024 |
0 |
1,41%
|
16,39
|
16,28
|
16,58
|
16,28
|
| 23/12/2024 |
489.904 |
0,19%
|
16,40
|
16,10
|
16,44
|
16,28
|
| 20/12/2024 |
734.383 |
-0,55%
|
16,21
|
16,04
|
16,30
|
16,25
|
| 19/12/2024 |
505.725 |
-1,86%
|
16,33
|
16,21
|
16,50
|
16,34
|
| 18/12/2024 |
0 |
3,10%
|
16,20
|
16,20
|
16,68
|
16,65
|
| 17/12/2024 |
528.960 |
-2,24%
|
16,53
|
16,12
|
16,56
|
16,15
|
| 16/12/2024 |
430.983 |
-0,78%
|
16,67
|
16,41
|
16,79
|
16,52
|
| 13/12/2024 |
310.350 |
0,48%
|
16,60
|
16,56
|
16,77
|
16,65
|
| 12/12/2024 |
403.958 |
-2,01%
|
16,92
|
16,57
|
16,95
|
16,57
|
| 11/12/2024 |
396.728 |
0,00%
|
16,90
|
16,79
|
17,06
|
16,91
|
| 10/12/2024 |
406.227 |
-1,97%
|
17,14
|
16,91
|
17,22
|
16,91
|
| 09/12/2024 |
392.265 |
0,12%
|
17,35
|
17,18
|
17,42
|
17,25
|
| 06/12/2024 |
486.127 |
-1,20%
|
17,47
|
17,21
|
17,54
|
17,23
|
| 05/12/2024 |
322.140 |
0,64%
|
17,37
|
17,36
|
17,62
|
17,44
|
