Fugro NV (FUR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 04/12/2024 |
407.316 |
-0,35%
|
17,40
|
17,32
|
17,65
|
17,33
|
| 03/12/2024 |
496.564 |
2,29%
|
17,14
|
17,10
|
17,42
|
17,39
|
| 02/12/2024 |
432.963 |
-1,16%
|
17,05
|
16,89
|
17,30
|
17,00
|
| 29/11/2024 |
410.173 |
-0,06%
|
17,22
|
17,11
|
17,48
|
17,20
|
| 28/11/2024 |
452.856 |
2,75%
|
16,94
|
16,87
|
17,29
|
17,21
|
| 27/11/2024 |
1.020.852 |
-0,30%
|
16,70
|
16,62
|
16,80
|
16,75
|
| 26/11/2024 |
453.319 |
-1,52%
|
16,94
|
16,80
|
17,17
|
16,80
|
| 25/11/2024 |
493.818 |
0,95%
|
17,10
|
16,95
|
17,21
|
17,06
|
| 22/11/2024 |
383.282 |
0,18%
|
16,86
|
16,68
|
17,00
|
16,90
|
| 21/11/2024 |
425.136 |
0,24%
|
16,69
|
16,62
|
16,97
|
16,87
|
| 20/11/2024 |
382.727 |
0,18%
|
16,97
|
16,72
|
17,13
|
16,83
|
| 19/11/2024 |
496.264 |
-1,64%
|
16,90
|
16,56
|
17,20
|
16,80
|
| 18/11/2024 |
807.060 |
5,89%
|
16,62
|
16,60
|
17,20
|
17,08
|
| 15/11/2024 |
431.163 |
0,12%
|
16,07
|
16,00
|
16,40
|
16,13
|
| 14/11/2024 |
651.043 |
0,81%
|
16,05
|
15,96
|
16,14
|
16,11
|
| 13/11/2024 |
568.701 |
-0,75%
|
16,08
|
15,93
|
16,21
|
15,98
|
| 12/11/2024 |
508.852 |
-3,30%
|
16,57
|
16,03
|
16,73
|
16,10
|
| 11/11/2024 |
523.223 |
-0,66%
|
16,91
|
16,65
|
17,07
|
16,65
|
| 08/11/2024 |
490.197 |
-2,56%
|
17,22
|
16,73
|
17,30
|
16,76
|
| 07/11/2024 |
766.042 |
3,93%
|
16,63
|
16,63
|
17,33
|
17,20
|
| 06/11/2024 |
734.820 |
-2,30%
|
16,79
|
16,27
|
17,17
|
16,55
|
| 05/11/2024 |
854.824 |
1,56%
|
16,39
|
16,30
|
17,12
|
16,94
|
| 04/11/2024 |
1.063.183 |
-5,44%
|
17,74
|
16,68
|
17,84
|
16,68
|
| 01/11/2024 |
2.956.979 |
-16,24%
|
19,89
|
16,57
|
19,89
|
17,64
|
| 31/10/2024 |
250.140 |
0,10%
|
20,86
|
20,70
|
21,06
|
21,06
|
| 30/10/2024 |
429.592 |
-1,22%
|
20,96
|
20,86
|
21,70
|
21,04
|
| 29/10/2024 |
366.390 |
-2,74%
|
21,92
|
21,10
|
22,06
|
21,30
|
| 28/10/2024 |
257.710 |
0,37%
|
21,88
|
21,60
|
22,16
|
21,90
|
| 25/10/2024 |
370.464 |
1,77%
|
21,44
|
21,40
|
22,00
|
21,82
|
| 24/10/2024 |
211.408 |
1,13%
|
21,26
|
21,18
|
21,58
|
21,44
|
| 23/10/2024 |
257.127 |
-3,11%
|
21,76
|
21,20
|
21,76
|
21,20
|
| 22/10/2024 |
211.906 |
2,34%
|
21,36
|
21,34
|
21,88
|
21,88
|
| 21/10/2024 |
125.357 |
-1,20%
|
21,58
|
21,26
|
21,78
|
21,38
|
| 18/10/2024 |
354.473 |
1,41%
|
21,42
|
21,36
|
21,88
|
21,64
|
| 17/10/2024 |
114.937 |
0,28%
|
21,26
|
21,14
|
21,44
|
21,34
|
| 16/10/2024 |
151.832 |
-0,65%
|
21,34
|
21,24
|
21,60
|
21,28
|
| 15/10/2024 |
224.176 |
-0,83%
|
21,56
|
21,16
|
21,60
|
21,42
|
| 14/10/2024 |
164.527 |
0,47%
|
21,60
|
21,44
|
21,72
|
21,60
|
| 11/10/2024 |
122.225 |
0,37%
|
21,36
|
21,34
|
21,64
|
21,50
|
| 10/10/2024 |
285.276 |
1,42%
|
21,12
|
21,12
|
21,56
|
21,42
|
| 09/10/2024 |
181.917 |
0,67%
|
20,76
|
20,72
|
21,20
|
21,12
|
| 08/10/2024 |
124.390 |
-0,94%
|
20,96
|
20,84
|
21,22
|
20,98
|
| 07/10/2024 |
161.814 |
0,86%
|
21,08
|
20,82
|
21,28
|
21,18
|
| 04/10/2024 |
337.034 |
1,94%
|
20,60
|
20,60
|
21,26
|
21,00
|
| 03/10/2024 |
155.844 |
1,08%
|
20,36
|
20,28
|
20,60
|
20,60
|
| 02/10/2024 |
209.641 |
0,39%
|
20,22
|
20,14
|
20,50
|
20,38
|
| 01/10/2024 |
193.362 |
-0,69%
|
20,50
|
20,24
|
20,52
|
20,30
|
| 30/09/2024 |
307.081 |
0,79%
|
20,50
|
20,06
|
20,50
|
20,44
|
| 27/09/2024 |
213.424 |
-0,98%
|
20,26
|
20,22
|
20,60
|
20,28
|
| 26/09/2024 |
248.688 |
-0,68%
|
20,90
|
20,44
|
21,02
|
20,48
|
| 25/09/2024 |
185.141 |
-1,90%
|
20,86
|
20,54
|
20,96
|
20,62
|
| 24/09/2024 |
200.095 |
-0,29%
|
21,10
|
20,90
|
21,38
|
21,02
|
| 23/09/2024 |
152.368 |
0,67%
|
20,90
|
20,72
|
21,12
|
21,08
|
| 20/09/2024 |
406.900 |
-0,95%
|
20,96
|
20,78
|
21,16
|
20,94
|
| 19/09/2024 |
207.956 |
3,12%
|
20,82
|
20,78
|
21,14
|
21,14
|
| 18/09/2024 |
230.820 |
-1,44%
|
20,78
|
20,50
|
20,80
|
20,50
|
| 17/09/2024 |
190.899 |
0,68%
|
20,66
|
20,64
|
20,88
|
20,80
|
| 16/09/2024 |
242.765 |
0,19%
|
20,68
|
20,54
|
20,88
|
20,66
|
| 13/09/2024 |
215.984 |
2,49%
|
20,22
|
20,20
|
20,70
|
20,62
|
| 12/09/2024 |
174.649 |
0,85%
|
20,22
|
19,95
|
20,34
|
20,12
|
| 11/09/2024 |
271.979 |
0,91%
|
19,77
|
19,75
|
20,22
|
19,95
|
| 10/09/2024 |
196.468 |
-1,74%
|
20,10
|
19,76
|
20,18
|
19,77
|
| 09/09/2024 |
367.737 |
-0,10%
|
20,24
|
19,97
|
20,40
|
20,12
|
| 06/09/2024 |
356.263 |
-2,42%
|
20,56
|
19,97
|
20,58
|
20,14
|
| 05/09/2024 |
262.640 |
-2,92%
|
21,10
|
20,64
|
21,10
|
20,64
|
| 04/09/2024 |
211.200 |
-2,39%
|
21,44
|
21,18
|
21,76
|
21,26
|
| 03/09/2024 |
183.806 |
-2,42%
|
22,38
|
21,58
|
22,46
|
21,78
|
| 02/09/2024 |
161.714 |
-1,06%
|
22,62
|
22,08
|
22,62
|
22,32
|
| 30/08/2024 |
226.002 |
0,54%
|
22,42
|
22,42
|
22,68
|
22,56
|
| 29/08/2024 |
159.528 |
1,63%
|
22,12
|
22,12
|
22,50
|
22,44
|
| 28/08/2024 |
152.136 |
-1,69%
|
22,50
|
22,08
|
22,50
|
22,08
|
| 27/08/2024 |
227.850 |
-0,53%
|
22,58
|
22,22
|
22,64
|
22,46
|
| 26/08/2024 |
189.574 |
-1,14%
|
22,78
|
22,40
|
22,84
|
22,58
|
| 23/08/2024 |
175.056 |
2,06%
|
22,36
|
22,32
|
22,84
|
22,84
|
| 22/08/2024 |
269.291 |
-3,78%
|
23,20
|
22,36
|
23,34
|
22,38
|
| 21/08/2024 |
447.811 |
6,21%
|
21,92
|
21,90
|
23,56
|
23,26
|
| 20/08/2024 |
189.397 |
-1,88%
|
22,34
|
21,90
|
22,42
|
21,90
|
| 19/08/2024 |
158.387 |
0,09%
|
22,32
|
22,16
|
22,46
|
22,32
|
| 16/08/2024 |
178.469 |
0,63%
|
22,20
|
22,06
|
22,30
|
22,30
|
| 15/08/2024 |
174.950 |
-0,36%
|
22,16
|
21,88
|
22,22
|
22,16
|
| 14/08/2024 |
191.166 |
1,00%
|
22,18
|
22,02
|
22,28
|
22,24
|
| 13/08/2024 |
182.542 |
0,64%
|
21,90
|
21,78
|
22,18
|
22,02
|
| 12/08/2024 |
272.917 |
1,11%
|
21,82
|
21,74
|
22,16
|
21,88
|
| 09/08/2024 |
211.940 |
0,84%
|
21,56
|
21,40
|
21,64
|
21,64
|
| 08/08/2024 |
256.848 |
-0,28%
|
21,34
|
21,08
|
21,58
|
21,46
|
| 07/08/2024 |
354.283 |
1,70%
|
21,46
|
21,40
|
21,82
|
21,52
|
| 06/08/2024 |
499.422 |
0,28%
|
21,60
|
21,08
|
22,24
|
21,16
|
| 05/08/2024 |
608.809 |
-4,61%
|
21,06
|
20,50
|
21,40
|
21,10
|
| 02/08/2024 |
483.361 |
-3,66%
|
22,92
|
22,12
|
22,92
|
22,12
|
| 01/08/2024 |
811.840 |
-6,74%
|
25,50
|
22,74
|
25,66
|
22,96
|
| 31/07/2024 |
334.126 |
0,49%
|
24,84
|
24,60
|
24,94
|
24,62
|
| 30/07/2024 |
123.713 |
0,66%
|
24,20
|
24,16
|
24,52
|
24,50
|
| 29/07/2024 |
124.223 |
-0,49%
|
24,58
|
24,26
|
24,68
|
24,34
|
| 26/07/2024 |
221.162 |
1,75%
|
24,10
|
24,10
|
24,70
|
24,46
|
| 25/07/2024 |
218.954 |
-3,69%
|
24,76
|
23,68
|
24,84
|
24,04
|
| 24/07/2024 |
154.944 |
0,65%
|
24,72
|
24,48
|
25,04
|
24,96
|
| 23/07/2024 |
262.121 |
-1,43%
|
25,30
|
24,80
|
25,40
|
24,80
|
| 22/07/2024 |
238.988 |
1,78%
|
24,76
|
24,70
|
25,20
|
25,16
|
| 19/07/2024 |
370.974 |
-1,28%
|
25,00
|
24,52
|
25,14
|
24,72
|
| 18/07/2024 |
426.058 |
3,30%
|
24,10
|
24,00
|
25,06
|
25,04
|
