Italia markets closed

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,52+0,04 (+0,16%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202424,3824,5223,5824,5224,52673.182
30 mag 202423,9024,7023,9024,4824,48470.242
29 mag 202424,0024,1823,9223,9623,96286.969
28 mag 202424,1024,3223,8623,9223,92183.304
27 mag 202423,9424,3823,9024,1624,16293.528
24 mag 202423,7423,9023,6023,8423,84179.611
23 mag 202423,4224,1223,4223,9223,92257.346
22 mag 202423,7424,2023,5023,5023,50380.942
21 mag 202423,3823,6423,2423,6423,64331.991
20 mag 202423,0623,4223,0623,4023,40214.878
17 mag 202423,0023,0822,8623,0223,02159.443
16 mag 202422,8423,0622,7623,0423,04283.337
15 mag 202423,3423,3622,8822,9622,96338.174
14 mag 202423,2823,5023,2023,5023,50317.758
13 mag 202423,3023,4223,0623,1623,16263.390
10 mag 202423,4023,5623,2423,4223,42200.205
09 mag 202423,5623,5623,2223,3423,34144.263
08 mag 202423,3023,5623,2023,5623,56329.086
07 mag 202423,2223,4223,1023,3823,38462.436
06 mag 202422,8623,1422,7423,1423,14206.218
03 mag 202422,9823,0822,7022,8022,80280.837
02 mag 202422,8823,0422,4422,7822,78280.978
30 apr 202423,7023,7022,8622,8622,86268.339
29 apr 202423,3823,6023,2023,6023,60207.706
29 apr 20240.4 Dividendo
26 apr 202423,5223,7623,3223,5823,18283.128
25 apr 202423,5423,8823,1623,4023,00440.133
24 apr 202423,1423,1622,8022,9222,53328.118
23 apr 202423,4023,4022,8623,0222,63307.410
22 apr 202423,3023,6823,2023,3822,98272.578
19 apr 202423,8023,9023,1423,1422,75402.519
18 apr 202424,4624,5224,0224,1823,77461.941
17 apr 202423,2824,3023,1624,3023,89647.983
16 apr 202423,0223,4422,9623,3022,90422.979
15 apr 202423,2423,5823,2023,3022,90318.510
12 apr 202422,9623,2822,8423,2422,85332.697
11 apr 202422,9823,0822,6222,8422,45307.246
10 apr 202422,8823,0222,6222,8622,47306.989
09 apr 202423,0823,1622,7822,7822,39262.188
08 apr 202423,4023,5223,1223,1222,73350.541
05 apr 202422,6223,3422,5223,3422,94397.944
04 apr 202423,2023,4823,1223,1622,77450.202
03 apr 202422,6823,0422,4623,0422,65433.951
02 apr 202422,7223,0422,7022,7022,31521.564
28 mar 202422,6022,7222,4022,7222,33354.881
27 mar 202422,5422,9622,5022,5022,12393.710
26 mar 202422,2822,5222,1622,5022,12451.159
25 mar 202421,8622,3821,8022,3021,92467.035
22 mar 202421,5822,0021,0421,8221,45477.871
21 mar 202422,0022,2421,8221,8221,45541.413
20 mar 202421,6822,0221,4021,9021,53467.406
19 mar 202421,2821,4021,1021,4021,04344.618
18 mar 202421,4021,4021,1021,2020,84313.638
15 mar 202421,0421,2620,9821,1820,82324.082
14 mar 202421,1021,1620,8421,1620,80201.928
13 mar 202421,0421,1220,8021,0420,68323.803
12 mar 202420,4620,9420,4220,9420,58422.290
11 mar 202421,6821,6820,4020,4020,05512.900
08 mar 202421,9222,0621,7021,7821,41236.853
07 mar 202421,8421,9021,3821,8421,47347.072
06 mar 202422,1622,2621,9421,9421,57489.162
05 mar 202421,4222,0221,3821,9221,55444.583
04 mar 202421,6622,1421,5421,5621,19987.537
01 mar 202420,3021,0020,2221,0020,64878.339
29 feb 202419,7021,0019,5620,4020,051.691.891
28 feb 202418,8218,9818,5218,9318,61467.491
27 feb 202418,4718,8218,3518,8218,50407.725
26 feb 202418,2218,6018,0018,4218,11365.871
23 feb 202418,0418,5618,0418,4718,16456.004
22 feb 202417,8818,2017,8218,2017,89419.280
21 feb 202416,6017,6916,5817,6617,36599.336
20 feb 202416,7216,7216,3516,4416,16212.607
19 feb 202416,6616,7616,5616,7216,44113.089
16 feb 202416,7916,8616,5716,6116,33183.490
15 feb 202416,6016,8016,4716,6416,36202.226
14 feb 202416,1516,5216,1016,5116,23176.063
13 feb 202416,5916,6216,1116,2415,96253.979
12 feb 202416,7016,7516,6216,6516,3788.998
09 feb 202416,7416,8416,6816,6916,41115.720
08 feb 202416,7016,7816,6316,7716,49125.475
07 feb 202416,9016,9816,7316,7316,45125.419
06 feb 202416,8916,9716,7616,8816,59167.521
05 feb 202416,9017,1016,7816,8316,54104.613
02 feb 202417,1517,2116,8916,9016,61189.864
01 feb 202417,1117,3016,9716,9716,68177.766
31 gen 202417,3817,3817,1217,1316,84242.157
30 gen 202417,4117,5217,3517,4117,11161.415
29 gen 202417,8517,9017,2317,3517,06215.739
26 gen 202417,8518,0317,7117,7717,47259.455
25 gen 202418,0318,1817,8017,8017,50414.041
24 gen 202417,6017,9217,4217,9217,62473.379
23 gen 202416,5517,5116,5017,5117,21797.114
22 gen 202416,2916,5616,0516,4616,18337.149
19 gen 202416,5516,6416,1516,1515,88628.335
18 gen 202416,3216,5316,3016,4516,17228.225
17 gen 202416,3916,3916,1416,3416,06237.552
16 gen 202416,6216,7816,4916,5216,24262.564
15 gen 202416,7216,7216,6416,6616,38119.588
12 gen 202416,3516,7316,3516,7016,42313.858
11 gen 202416,3316,3916,1916,2715,99206.263
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...