Mercados españoles cerrados

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,5340-0,0280 (-0,79%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 20203,55803,59603,48203,53403,5340630.805
06 ago. 20203,60403,68803,54603,56203,56201.193.880
05 ago. 20203,59403,67203,59403,63603,6360858.653
04 ago. 20203,67003,80003,48003,57003,57001.770.867
03 ago. 20203,40003,66403,38403,62403,62401.428.474
31 jul. 20203,43003,47403,35803,37803,37801.506.624
30 jul. 20203,42003,51603,30003,38803,38801.954.803
29 jul. 20203,59003,71003,35003,35603,35604.100.315
28 jul. 20203,27003,35203,16003,34603,34601.802.401
27 jul. 20203,30003,33403,25003,28803,2880843.579
24 jul. 20203,33003,33403,27003,31003,3100669.583
23 jul. 20203,35203,38403,29403,33403,3340588.313
22 jul. 20203,41003,52803,29203,33603,33601.203.808
21 jul. 20203,31003,43003,29003,42403,42401.266.491
20 jul. 2020------
17 jul. 20203,34803,38203,30003,31603,31601.228.118
16 jul. 20203,31003,41603,31003,41003,4100687.242
15 jul. 20203,37003,41203,34003,35403,3540819.057
14 jul. 20203,31803,34203,27403,34003,3400708.390
13 jul. 20203,39003,39003,30003,36003,3600998.368
10 jul. 20203,35003,37803,26003,33403,33401.147.548
09 jul. 20203,45603,49403,35003,35003,3500987.632
08 jul. 20203,47203,49003,45003,45003,4500846.597
07 jul. 20203,55003,55603,47403,52003,5200767.689
06 jul. 20203,56003,64003,54203,55203,55201.278.559
03 jul. 20203,51003,54603,45203,51603,5160917.953
02 jul. 20203,54803,55403,46403,50003,5000987.940
01 jul. 20203,50003,54603,43403,50003,50001.003.342
30 jun. 20203,59003,59003,41403,46603,46601.228.122
29 jun. 20203,43003,55003,39003,54203,54201.522.779
26 jun. 20203,69803,69803,46003,46003,46001.564.718
25 jun. 20203,60003,70403,55003,64003,64001.084.875
24 jun. 20203,71003,72803,58003,59003,59001.397.843
23 jun. 20203,72403,78803,67003,70403,70401.475.396
22 jun. 20203,70003,73603,63403,66003,66001.409.626
19 jun. 20203,80003,82603,72003,72003,72001.590.309
18 jun. 20203,79603,80803,70003,75003,75001.446.051
17 jun. 20203,85403,91003,80003,80003,80001.958.739
16 jun. 20204,03804,06803,78803,83403,83403.157.344
15 jun. 20203,75003,80003,63003,76203,76202.010.022
12 jun. 20203,75004,10003,61203,85203,85204.090.667
11 jun. 20204,19804,20003,82003,84003,84004.264.254
10 jun. 20204,84204,84204,29004,37204,37203.889.881
09 jun. 20205,15005,41004,50604,65404,65407.203.184
08 jun. 20204,44005,63504,43604,95004,950012.676.974
05 jun. 20203,94004,35003,90004,32004,32005.485.672
04 jun. 20203,75003,94003,64203,85803,85804.020.444
03 jun. 20203,66803,84003,63403,75403,75404.272.613
02 jun. 20203,55003,74203,47603,56003,56003.015.451
01 jun. 20203,53403,53403,39203,49003,49002.121.579
29 may. 20203,75803,77603,38403,39803,39804.600.881
28 may. 20203,76403,88003,74003,79203,79202.466.082
27 may. 20203,60003,85003,58003,66403,66403.379.441
26 may. 20203,42603,59003,42603,56403,56402.903.421
25 may. 20203,35003,43003,31403,40003,40001.519.673
22 may. 20203,33003,40003,25003,30403,30401.274.523
21 may. 20203,45003,48003,35203,38603,38601.008.190
20 may. 20203,40003,51603,31603,47403,47401.323.326
19 may. 20203,57003,64003,37803,44203,44201.826.886
18 may. 20203,36203,50003,28803,49403,49401.938.839
15 may. 20203,40003,46003,18003,26803,26802.019.479
14 may. 20203,31203,35003,15003,35003,35001.494.093
13 may. 20203,37003,40003,26003,36403,36401.494.256
12 may. 20203,51803,56603,37403,44403,44401.471.287
11 may. 20203,57203,58203,43003,53003,53001.643.080
08 may. 20203,63003,70003,44003,52603,52602.057.495
07 may. 20203,20003,60003,20003,60003,60002.542.043
06 may. 20203,27803,31003,17203,18003,18001.811.861
05 may. 20203,36003,43003,23203,30003,30002.222.954
04 may. 20203,27003,28003,09003,20003,20002.600.180
30 abr. 20203,91003,98003,36003,40003,40005.243.655
29 abr. 20203,22803,74003,17803,72403,72405.432.119
28 abr. 20203,12003,30803,08003,18203,18202.304.344
27 abr. 20203,21803,21803,05003,16403,16402.215.153
24 abr. 20203,26003,29603,14203,15003,15002.167.743
23 abr. 20203,29603,33203,16203,27203,27202.277.411
22 abr. 20203,22203,28203,12003,23403,23402.770.330
21 abr. 20203,31203,40003,23403,24203,24202.965.968
20 abr. 20203,45003,66003,32203,48203,48202.765.678
17 abr. 20203,58003,58003,16603,44403,44407.049.141
16 abr. 20203,68003,73603,50003,56603,56602.202.997
15 abr. 20204,13004,13003,58403,62203,62203.998.230
14 abr. 20204,65204,65204,14204,16404,16403.258.302
09 abr. 20204,40004,68004,30204,42404,42403.353.272
08 abr. 20204,00004,22003,93004,22004,22002.340.699
07 abr. 20203,83404,22003,81004,03204,03204.109.545
06 abr. 20204,00004,00003,67003,69603,69603.195.549
03 abr. 20203,94404,05003,70403,72803,72802.102.637
02 abr. 20203,74203,93003,62203,86003,86002.992.018
01 abr. 20203,63803,80603,51803,58803,58801.813.646
31 mar. 20203,69003,90003,60903,71803,71802.120.827
30 mar. 20203,78803,78803,41303,60003,60002.831.637
27 mar. 20204,07004,11903,71703,78503,78502.258.469
26 mar. 20203,99004,16703,88004,13604,13601.635.665
25 mar. 20204,46504,80003,94004,11804,11804.591.628
24 mar. 20203,61004,14603,51004,14604,14603.569.608
23 mar. 20203,23003,55003,11003,34003,34002.337.842
20 mar. 20203,75003,87803,35003,35003,35003.363.547
19 mar. 20203,36303,46903,17003,38303,38301.829.874
18 mar. 20203,38903,51403,22003,30603,30602.082.202
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines