Mercados españoles abiertos en 7 hrs 29 min

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,86-0,74 (-3,14%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202423,7023,7022,8622,8622,86268.339
29 abr 202423,3823,6023,2023,6023,60207.706
29 abr 20240.4 Dividendo
26 abr 202423,5223,7623,3223,5823,18283.128
25 abr 202423,5423,8823,1623,4023,00440.133
24 abr 202423,1423,1622,8022,9222,53328.118
23 abr 202423,4023,4022,8623,0222,63307.410
22 abr 202423,3023,6823,2023,3822,98272.578
19 abr 202423,8023,9023,1423,1422,75402.519
18 abr 202424,4624,5224,0224,1823,77461.941
17 abr 202423,2824,3023,1624,3023,89647.983
16 abr 202423,0223,4422,9623,3022,90422.979
15 abr 202423,2423,5823,2023,3022,90318.510
12 abr 202422,9623,2822,8423,2422,85332.697
11 abr 202422,9823,0822,6222,8422,45307.246
10 abr 202422,8823,0222,6222,8622,47306.989
09 abr 202423,0823,1622,7822,7822,39262.188
08 abr 202423,4023,5223,1223,1222,73350.541
05 abr 202422,6223,3422,5223,3422,94397.944
04 abr 202423,2023,4823,1223,1622,77450.202
03 abr 202422,6823,0422,4623,0422,65433.951
02 abr 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 ene 202417,3817,3817,1217,1316,84242.157
30 ene 202417,4117,5217,3517,4117,11161.415
29 ene 202417,8517,9017,2317,3517,06215.739
26 ene 202417,8518,0317,7117,7717,47259.455
25 ene 202418,0318,1817,8017,8017,50414.041
24 ene 202417,6017,9217,4217,9217,62473.379
23 ene 202416,5517,5116,5017,5117,21797.114
22 ene 202416,2916,5616,0516,4616,18337.149
19 ene 202416,5516,6416,1516,1515,88628.335
18 ene 202416,3216,5316,3016,4516,17228.225
17 ene 202416,3916,3916,1416,3416,06237.552
16 ene 202416,6216,7816,4916,5216,24262.564
15 ene 202416,7216,7216,6416,6616,38119.588
12 ene 202416,3516,7316,3516,7016,42313.858
11 ene 202416,3316,3916,1916,2715,99206.263
10 ene 202416,4916,5316,2416,3116,03295.134
09 ene 202417,1617,2216,6616,6616,38468.394
08 ene 202416,6216,7316,4416,6016,32161.747
05 ene 202416,7516,7516,5216,6416,36322.235
04 ene 202416,8217,0916,8216,9716,68271.691
03 ene 202417,3017,3016,9017,0016,71250.153
02 ene 202417,4317,5517,2517,3317,04163.452
29 dic 202317,2517,5217,2517,3417,05375.350
28 dic 202317,0517,3016,9417,3017,01435.553
27 dic 202316,7817,0716,7316,9816,69371.474
22 dic 202316,7016,8816,6016,7216,44366.431
21 dic 202316,3516,7116,3516,7116,43375.133
20 dic 202316,2816,3816,1116,3616,08208.423
19 dic 202315,9416,2715,9416,2715,99315.711
18 dic 202316,0016,0315,8316,0015,73251.811
15 dic 202315,9016,1815,9016,0515,78586.040
14 dic 202316,0816,1515,8115,8915,62337.233
13 dic 202315,9516,0815,8115,9415,67266.489
12 dic 202316,2216,2315,8915,9115,64321.119
11 dic 202316,2416,2716,0216,2215,94293.881
08 dic 202315,9516,2815,9116,2515,97416.923
07 dic 202316,3016,3015,8415,9815,71706.259
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...