Italia markets closed

Fugro N.V. (F3DC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,52+0,56 (+2,55%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202422,5222,5222,5222,5222,52-
27 giu 202421,9621,9621,9621,9621,96-
26 giu 202422,9022,9022,9022,9022,90-
25 giu 202422,8422,8422,8422,8422,84-
24 giu 202422,2422,2422,2422,2422,24-
21 giu 202422,5822,5822,5822,5822,58-
20 giu 202422,3222,3222,3222,3222,32-
19 giu 202422,4022,4022,4022,4022,40-
18 giu 202422,1422,1422,1422,1422,14-
17 giu 202422,0822,0822,0822,0822,08-
14 giu 202422,7022,7022,7022,7022,70-
13 giu 202423,1023,1023,1023,1023,10-
12 giu 202423,0623,0623,0623,0623,06-
11 giu 202424,0624,0624,0624,0624,06-
10 giu 202423,9223,9223,9223,9223,92-
07 giu 202423,9623,9623,9623,9623,96-
06 giu 202423,8423,8423,8423,8423,84-
05 giu 202423,6623,6623,6623,6623,66-
04 giu 202423,9423,9423,9423,9423,94-
03 giu 202424,7424,7424,0224,0224,0240
31 mag 202424,4224,4224,4224,4224,42-
30 mag 202423,9023,9023,9023,9023,90-
29 mag 202423,8623,8623,8023,8023,802
28 mag 202424,1024,1024,1024,1024,10-
27 mag 202423,7823,7823,7823,7823,78-
24 mag 202423,8623,8623,8623,8623,86-
23 mag 202423,4423,4423,4423,4423,44-
22 mag 202423,5823,5823,5823,5823,58-
21 mag 202423,3423,4223,3423,4223,4260
20 mag 202422,9622,9622,9622,9622,96-
17 mag 202422,9822,9822,9822,9822,98-
16 mag 202422,9022,9022,9022,9022,90-
15 mag 202423,4423,4423,4423,4423,44-
14 mag 202423,1023,1023,1023,1023,10-
13 mag 202423,3823,3823,3823,3823,38-
10 mag 202423,2823,2823,2823,2823,28-
09 mag 202423,5023,5023,5023,5023,50-
08 mag 202423,3223,3223,3223,3223,32-
07 mag 202423,0823,0823,0823,0823,08-
06 mag 202422,7422,7422,7422,7422,74-
03 mag 202422,7222,7222,7222,7222,72-
02 mag 202422,2622,2622,2622,2622,26148
30 apr 202423,5423,5423,5423,5423,54-
29 apr 202423,5223,5223,5223,5223,52-
29 apr 20240.4 Dividendo
26 apr 202423,3423,3423,3423,3422,94-
25 apr 202422,8622,8622,8622,8622,47-
24 apr 202422,9622,9622,9622,9622,57-
23 apr 202423,3223,3223,3223,3222,92-
22 apr 202423,0823,0823,0823,0822,68-
19 apr 202424,1224,1224,1224,1223,71-
18 apr 202424,2424,2424,2424,2423,82-
17 apr 202423,2223,2223,2223,2222,82-
16 apr 202423,2423,2423,2423,2422,84-
15 apr 202423,1823,1823,1823,1822,78-
12 apr 202422,7822,7822,7822,7822,39-
11 apr 202422,8022,8022,8022,8022,41-
10 apr 202422,8022,8022,8022,8022,41-
09 apr 202423,1223,1223,1223,1222,72-
08 apr 202422,8023,5822,8023,5823,18968
05 apr 202422,9422,9422,9422,9422,55-
04 apr 202422,9622,9622,9622,9622,57-
03 apr 202422,6422,6422,6422,6422,25-
02 apr 202422,6622,6622,6622,6622,27-
28 mar 202422,4422,4622,4422,4622,08150
27 mar 202422,4422,4422,4422,4422,06-
26 mar 202422,2422,3022,2422,3021,92250
25 mar 202421,7621,7621,7621,7621,39-
22 mar 202421,7621,7621,7621,7621,39-
21 mar 202421,8421,8421,8421,8421,47-
20 mar 202421,3421,7221,3421,7221,3550
19 mar 202421,1421,3421,1421,3420,9725
18 mar 202421,1221,1221,1221,1220,76-
15 mar 202421,1021,1021,1021,1020,74-
14 mar 202420,9820,9820,9820,9820,62-
13 mar 202420,8620,8620,8620,8620,50136
12 mar 202420,3420,3420,3420,3419,9992
11 mar 202421,7221,7221,7221,7221,35-
08 mar 202421,7821,7821,7821,7821,41-
07 mar 202421,8821,8821,4421,4421,07324
06 mar 202421,8622,1821,8622,1821,80136
05 mar 202421,5021,5021,5021,5021,13-
04 mar 202420,9421,8220,9421,8221,45254
01 mar 202420,6020,6020,6020,6020,25-
29 feb 202419,4920,6219,4920,6220,27100
28 feb 202418,8818,8818,8818,8818,56-
27 feb 202418,3818,3818,3818,3818,07-
26 feb 202418,5318,5318,5318,5318,21-
23 feb 202418,1618,1618,1618,1617,85-
22 feb 202417,7017,7017,7017,7017,40-
21 feb 202416,4016,4016,4016,4016,12-
20 feb 202416,6816,6816,6816,6816,39-
19 feb 202416,5716,5716,5716,5716,29-
16 feb 202416,6016,6016,6016,6016,32-
15 feb 202416,4716,4716,4716,4716,19-
14 feb 202416,2016,2016,2016,2015,92-
13 feb 202416,6116,6116,6116,6116,33-
12 feb 202416,6516,9816,6516,9816,6930
09 feb 202416,7316,7316,7316,7316,44-
08 feb 202416,6916,6916,6916,6916,40-
*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...