Fugro NV (FUR)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
242.968 |
-1,84%
|
11,35
|
11,20
|
11,44
|
11,20
|
29/12/2022 |
434.075 |
2,61%
|
11,13
|
10,98
|
11,41
|
11,41
|
28/12/2022 |
382.315 |
-2,20%
|
11,37
|
11,06
|
11,38
|
11,12
|
27/12/2022 |
613.285 |
0,09%
|
11,36
|
10,92
|
11,39
|
11,37
|
23/12/2022 |
413.951 |
-1,47%
|
11,40
|
11,23
|
11,50
|
11,36
|
22/12/2022 |
748.163 |
0,26%
|
11,67
|
11,39
|
11,86
|
11,53
|
21/12/2022 |
1.038.461 |
3,14%
|
11,38
|
11,24
|
11,60
|
11,50
|
20/12/2022 |
1.926.654 |
4,60%
|
10,80
|
10,72
|
11,15
|
11,15
|
19/12/2022 |
4.730.105 |
-23,03%
|
11,27
|
9,63
|
11,64
|
10,66
|
16/12/2022 |
268.394 |
-0,36%
|
13,89
|
13,61
|
13,90
|
13,85
|
15/12/2022 |
162.543 |
-0,64%
|
13,90
|
13,83
|
13,99
|
13,90
|
14/12/2022 |
186.458 |
-0,50%
|
14,03
|
13,95
|
14,12
|
13,99
|
13/12/2022 |
304.613 |
0,14%
|
14,10
|
13,99
|
14,17
|
14,06
|
12/12/2022 |
286.752 |
-0,28%
|
13,93
|
13,90
|
14,14
|
14,04
|
09/12/2022 |
248.712 |
-0,92%
|
14,20
|
13,96
|
14,21
|
14,08
|
08/12/2022 |
290.192 |
-0,63%
|
14,21
|
14,15
|
14,40
|
14,21
|
07/12/2022 |
636.000 |
-2,26%
|
14,58
|
14,23
|
14,58
|
14,30
|
06/12/2022 |
280.351 |
-1,15%
|
14,78
|
14,56
|
14,80
|
14,63
|
05/12/2022 |
243.989 |
-0,14%
|
14,80
|
14,77
|
14,95
|
14,80
|
02/12/2022 |
315.173 |
-1,27%
|
14,87
|
14,67
|
14,92
|
14,82
|
01/12/2022 |
333.791 |
-0,27%
|
15,10
|
14,90
|
15,10
|
15,01
|
30/11/2022 |
872.669 |
2,10%
|
14,80
|
14,70
|
15,06
|
15,05
|
29/11/2022 |
267.709 |
0,41%
|
14,79
|
14,65
|
14,83
|
14,74
|
28/11/2022 |
260.153 |
-0,81%
|
14,61
|
14,51
|
14,72
|
14,68
|
25/11/2022 |
271.936 |
0,82%
|
14,60
|
14,60
|
14,90
|
14,80
|
24/11/2022 |
219.727 |
0,21%
|
14,60
|
14,45
|
14,72
|
14,68
|
23/11/2022 |
476.972 |
0,69%
|
14,51
|
14,44
|
14,76
|
14,65
|
22/11/2022 |
426.324 |
3,05%
|
14,20
|
14,20
|
14,58
|
14,55
|
21/11/2022 |
313.525 |
0,28%
|
14,10
|
14,10
|
14,36
|
14,12
|
18/11/2022 |
306.310 |
-0,99%
|
14,23
|
13,98
|
14,24
|
14,08
|
17/11/2022 |
356.812 |
1,35%
|
14,03
|
13,95
|
14,33
|
14,22
|
16/11/2022 |
780.945 |
1,52%
|
13,98
|
13,98
|
14,60
|
14,03
|
15/11/2022 |
177.428 |
0,58%
|
13,73
|
13,60
|
13,89
|
13,82
|
14/11/2022 |
301.507 |
1,10%
|
13,60
|
13,60
|
13,90
|
13,74
|
11/11/2022 |
371.723 |
-0,59%
|
13,75
|
13,58
|
13,92
|
13,59
|
10/11/2022 |
572.327 |
-2,15%
|
13,86
|
13,08
|
14,09
|
13,67
|
09/11/2022 |
548.958 |
1,09%
|
13,82
|
13,82
|
14,14
|
13,97
|
08/11/2022 |
745.576 |
5,02%
|
13,22
|
13,19
|
13,90
|
13,82
|
07/11/2022 |
251.243 |
0,08%
|
13,15
|
13,04
|
13,31
|
13,16
|
04/11/2022 |
358.758 |
-0,30%
|
13,22
|
13,07
|
13,32
|
13,15
|
03/11/2022 |
232.421 |
-0,68%
|
13,16
|
13,03
|
13,27
|
13,19
|
02/11/2022 |
248.253 |
-1,26%
|
13,53
|
13,27
|
13,53
|
13,28
|
01/11/2022 |
535.623 |
2,28%
|
13,41
|
13,22
|
13,54
|
13,45
|
31/10/2022 |
570.678 |
0,69%
|
13,12
|
12,56
|
13,26
|
13,15
|
28/10/2022 |
1.355.017 |
8,83%
|
12,40
|
12,11
|
13,35
|
13,06
|
27/10/2022 |
392.730 |
1,44%
|
11,85
|
11,74
|
12,02
|
12,00
|
26/10/2022 |
254.621 |
0,34%
|
11,78
|
11,55
|
11,93
|
11,83
|
25/10/2022 |
525.256 |
1,99%
|
11,56
|
11,52
|
11,79
|
11,79
|
24/10/2022 |
340.781 |
2,76%
|
11,32
|
11,22
|
11,65
|
11,56
|
21/10/2022 |
283.919 |
2,18%
|
10,96
|
10,88
|
11,31
|
11,25
|
20/10/2022 |
149.976 |
1,20%
|
10,84
|
10,81
|
11,05
|
11,01
|
19/10/2022 |
186.091 |
1,12%
|
10,80
|
10,80
|
11,00
|
10,88
|
18/10/2022 |
197.539 |
-0,09%
|
10,83
|
10,76
|
10,97
|
10,76
|
17/10/2022 |
170.023 |
0,94%
|
10,71
|
10,69
|
10,87
|
10,77
|
14/10/2022 |
260.959 |
-0,28%
|
10,83
|
10,66
|
10,89
|
10,67
|
13/10/2022 |
271.034 |
2,39%
|
10,30
|
10,22
|
10,70
|
10,70
|
12/10/2022 |
134.674 |
-1,51%
|
10,54
|
10,37
|
10,68
|
10,45
|
11/10/2022 |
205.043 |
-2,75%
|
10,88
|
10,49
|
10,94
|
10,61
|
10/10/2022 |
290.419 |
-3,45%
|
11,15
|
10,85
|
11,23
|
10,91
|
07/10/2022 |
426.531 |
2,45%
|
11,00
|
11,00
|
11,33
|
11,30
|
06/10/2022 |
356.338 |
1,85%
|
10,86
|
10,86
|
11,10
|
11,03
|
05/10/2022 |
239.139 |
-1,81%
|
11,10
|
10,70
|
11,10
|
10,83
|
04/10/2022 |
369.117 |
2,70%
|
10,88
|
10,87
|
11,10
|
11,03
|
03/10/2022 |
366.591 |
2,97%
|
10,28
|
10,26
|
10,75
|
10,74
|
30/09/2022 |
238.396 |
2,06%
|
10,25
|
10,22
|
10,53
|
10,43
|
29/09/2022 |
352.677 |
-1,54%
|
10,40
|
10,01
|
10,40
|
10,22
|
28/09/2022 |
386.993 |
-1,24%
|
10,40
|
10,05
|
10,40
|
10,38
|
27/09/2022 |
248.311 |
0,57%
|
10,46
|
10,42
|
10,59
|
10,51
|
26/09/2022 |
368.090 |
0,67%
|
10,26
|
10,11
|
10,53
|
10,45
|
23/09/2022 |
378.410 |
-5,03%
|
10,81
|
10,26
|
10,88
|
10,38
|
22/09/2022 |
230.609 |
-1,00%
|
10,97
|
10,85
|
11,01
|
10,93
|
21/09/2022 |
215.130 |
1,66%
|
10,82
|
10,82
|
11,13
|
11,04
|
20/09/2022 |
474.436 |
-1,45%
|
11,10
|
10,82
|
11,44
|
10,86
|
19/09/2022 |
631.125 |
-4,09%
|
11,47
|
10,68
|
11,47
|
11,02
|
16/09/2022 |
773.787 |
-5,90%
|
12,06
|
11,49
|
12,09
|
11,49
|
15/09/2022 |
193.482 |
-0,97%
|
12,21
|
12,21
|
12,52
|
12,21
|
14/09/2022 |
167.680 |
-0,40%
|
12,33
|
12,28
|
12,46
|
12,33
|
13/09/2022 |
220.987 |
-1,04%
|
12,49
|
12,36
|
12,56
|
12,38
|
12/09/2022 |
246.241 |
0,73%
|
12,46
|
12,46
|
12,72
|
12,51
|
09/09/2022 |
226.266 |
2,05%
|
12,20
|
12,20
|
12,46
|
12,42
|
08/09/2022 |
216.798 |
0,75%
|
12,10
|
12,08
|
12,33
|
12,17
|
07/09/2022 |
308.222 |
-1,87%
|
12,21
|
11,90
|
12,28
|
12,08
|
06/09/2022 |
301.891 |
-0,65%
|
12,30
|
12,21
|
12,57
|
12,31
|
05/09/2022 |
160.741 |
-0,24%
|
12,33
|
12,25
|
12,45
|
12,39
|
02/09/2022 |
200.239 |
1,39%
|
12,31
|
12,18
|
12,46
|
12,42
|
01/09/2022 |
300.389 |
-3,62%
|
12,59
|
12,17
|
12,61
|
12,25
|
31/08/2022 |
402.884 |
1,03%
|
12,72
|
12,59
|
12,84
|
12,71
|
30/08/2022 |
496.376 |
-1,49%
|
12,80
|
12,58
|
13,13
|
12,58
|
29/08/2022 |
326.959 |
3,15%
|
12,25
|
12,25
|
12,81
|
12,77
|
26/08/2022 |
200.939 |
-1,98%
|
12,68
|
12,35
|
12,75
|
12,38
|
25/08/2022 |
409.951 |
0,48%
|
12,69
|
12,58
|
12,97
|
12,63
|
24/08/2022 |
639.418 |
2,03%
|
12,39
|
12,33
|
12,69
|
12,57
|
23/08/2022 |
774.282 |
7,60%
|
11,48
|
11,41
|
12,32
|
12,32
|
22/08/2022 |
364.828 |
0,62%
|
11,31
|
11,26
|
11,60
|
11,45
|
19/08/2022 |
294.708 |
0,53%
|
11,36
|
11,28
|
11,49
|
11,38
|
18/08/2022 |
355.477 |
3,00%
|
11,03
|
10,96
|
11,41
|
11,32
|
17/08/2022 |
190.751 |
-0,81%
|
11,10
|
10,92
|
11,10
|
10,99
|
16/08/2022 |
383.251 |
1,47%
|
10,95
|
10,94
|
11,22
|
11,08
|
15/08/2022 |
250.025 |
0,09%
|
10,89
|
10,75
|
10,94
|
10,92
|
12/08/2022 |
131.629 |
0,09%
|
10,94
|
10,90
|
11,03
|
10,91
|