Mercados españoles cerrados

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,66+0,02 (+0,23%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 oct 20218,708,738,648,668,66267.037
14 oct 20218,588,738,588,648,64421.345
13 oct 20218,708,708,498,558,55562.609
12 oct 20218,698,788,578,738,73506.142
11 oct 20218,508,828,478,778,771.051.740
08 oct 20218,498,588,388,448,44621.328
07 oct 20218,608,618,278,438,43858.666
06 oct 20219,149,158,428,438,431.324.612
05 oct 20219,099,179,029,179,17442.517
04 oct 20218,979,158,869,099,09565.925
01 oct 20218,968,978,828,978,97567.604
30 sept 20219,129,188,989,069,06387.443
29 sept 20218,979,168,869,099,09685.701
28 sept 20219,029,128,908,998,99618.251
27 sept 20218,779,048,779,029,02806.208
24 sept 20218,728,778,648,728,72489.301
23 sept 20218,788,868,678,738,73363.149
22 sept 20218,608,748,608,738,73297.214
21 sept 20218,658,768,548,588,58423.757
20 sept 20218,838,838,488,628,62844.855
17 sept 20219,089,128,948,948,94558.955
16 sept 20219,089,209,019,059,05650.955
15 sept 20218,939,088,909,079,07843.629
14 sept 20218,959,038,898,958,95519.838
13 sept 20218,708,988,668,948,94610.194
10 sept 20218,858,908,738,778,77446.989
09 sept 20218,818,888,728,868,86452.913
08 sept 20218,969,028,828,858,85609.239
07 sept 20218,928,998,818,978,97545.132
06 sept 20218,919,038,858,898,89901.787
03 sept 20218,848,978,808,918,91895.723
02 sept 20218,608,908,598,838,831.391.942
01 sept 20218,498,638,448,588,581.246.753
31 ago 20218,338,478,318,408,40677.800
30 ago 20218,298,428,278,318,31665.383
27 ago 20218,228,298,168,288,28401.199
26 ago 20218,188,238,108,218,21363.887
25 ago 20218,148,248,098,228,22572.073
24 ago 20218,128,208,088,138,13585.016
23 ago 20217,808,147,808,098,09940.463
20 ago 20217,867,887,717,777,77317.313
19 ago 20217,988,027,807,847,84834.575
18 ago 20217,748,097,728,078,07676.182
17 ago 20217,737,787,637,757,75410.203
16 ago 20217,817,837,687,757,75511.405
13 ago 20217,957,967,867,907,90342.552
12 ago 20217,918,137,847,897,89816.890
11 ago 20217,897,987,837,907,90541.581
10 ago 20217,707,897,657,887,88734.784
09 ago 20217,707,767,617,717,71529.211
06 ago 20217,727,777,637,747,74441.046
05 ago 20217,587,717,547,717,71435.779
04 ago 20217,557,677,557,627,62497.539
03 ago 20217,627,667,517,527,52620.108
02 ago 20217,978,017,627,637,631.485.429
30 jul 20218,298,297,877,977,971.146.264
29 jul 20218,358,618,328,328,321.198.393
28 jul 20218,108,187,998,138,13625.501
27 jul 20218,118,117,968,098,09369.894
26 jul 20217,808,117,688,118,11600.346
23 jul 20217,787,917,747,827,82418.007
22 jul 20217,837,867,697,777,77456.948
21 jul 20217,397,817,327,817,81872.553
20 jul 20217,267,467,177,367,36651.124
19 jul 20217,727,727,167,217,211.491.201
16 jul 20217,927,937,747,777,77553.846
15 jul 20217,998,007,867,927,92387.302
14 jul 20217,968,167,948,048,04453.658
13 jul 20218,008,117,927,957,95495.287
12 jul 20218,038,077,908,018,01329.003
09 jul 20217,878,067,868,018,01417.522
08 jul 20217,947,957,787,867,86544.702
07 jul 20218,138,187,917,957,95788.528
06 jul 20218,408,558,108,138,13809.860
05 jul 20218,398,468,338,408,40322.922
02 jul 20218,358,488,318,378,37550.984
01 jul 20218,108,408,088,338,33764.894
30 jun 20218,158,207,938,088,08556.714
29 jun 20217,858,187,718,158,151.138.122
28 jun 20218,358,357,947,947,941.321.563
25 jun 20218,308,488,288,338,33534.376
24 jun 20218,358,368,228,268,26471.263
23 jun 20218,268,398,238,338,33706.353
22 jun 20218,408,488,188,238,23699.871
21 jun 20218,348,418,128,368,361.370.607
18 jun 20218,748,748,368,388,381.425.585
17 jun 20218,878,938,718,728,72843.547
16 jun 20219,159,178,868,908,90684.621
15 jun 20219,239,249,069,109,10622.206
14 jun 20218,949,338,939,269,261.471.056
11 jun 20218,829,038,818,928,92553.150
10 jun 20218,858,958,688,848,84847.466
09 jun 20218,999,028,828,858,85592.377
08 jun 20219,139,148,828,968,961.012.427
07 jun 20219,259,269,069,169,16459.720
04 jun 20219,319,419,209,219,21567.816
03 jun 20219,209,399,179,319,31815.231
02 jun 20219,169,309,099,249,24759.676
01 jun 20218,879,168,879,149,14702.227
31 may 20218,958,988,868,868,86224.539
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...