Fugro NV (FUR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
