FUR.AS - Fugro N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 20207,227,566,867,197,193.593.513
27 feb. 20208,288,287,557,707,702.532.406
26 feb. 20208,108,417,878,418,412.822.768
25 feb. 20209,039,108,428,438,432.248.280
24 feb. 20209,929,928,798,838,832.956.778
21 feb. 202010,8610,8610,0110,1810,182.513.195
20 feb. 202010,4011,1610,1510,9710,973.968.655
19 feb. 202010,9811,159,9510,2010,203.209.399
18 feb. 202010,5010,9110,2710,6910,691.648.576
17 feb. 202010,6410,6610,4810,5910,59368.174
14 feb. 202010,7310,8810,5110,5110,51639.868
13 feb. 202010,5010,7810,4410,7810,78866.367
12 feb. 202010,2010,5610,0910,5510,55953.536
11 feb. 20209,9610,199,8210,1410,14822.417
10 feb. 20209,709,859,559,859,85367.526
07 feb. 20209,909,909,549,709,70507.779
06 feb. 20209,9910,219,879,879,87783.448
05 feb. 20209,719,979,579,909,90851.151
04 feb. 20209,669,839,609,679,67633.592
03 feb. 20209,689,689,489,529,52649.565
31 ene. 20209,309,939,259,509,501.215.853
30 ene. 20209,239,279,079,159,15590.019
29 ene. 20209,499,559,369,369,36354.383
28 ene. 20209,309,519,209,499,49326.748
27 ene. 20209,419,449,279,319,31428.828
24 ene. 20209,459,799,459,679,67408.579
23 ene. 20209,659,719,419,459,45423.882
22 ene. 20209,809,839,699,739,73267.523
21 ene. 20209,819,919,739,809,80323.372
20 ene. 20209,9510,009,809,919,91231.388
17 ene. 20209,9810,039,889,939,93421.151
16 ene. 20209,829,999,819,939,93342.954
15 ene. 202010,0210,079,869,899,89336.609
14 ene. 202010,1510,159,9410,0210,02447.784
13 ene. 202010,1710,2410,0710,0910,09358.831
10 ene. 202010,3210,4210,1710,1710,17555.375
09 ene. 202010,4810,4810,2610,3110,31778.511
08 ene. 202010,5110,5510,3010,4710,471.047.169
07 ene. 202010,1510,6810,0510,5210,521.480.217
06 ene. 202010,3810,3910,0710,3710,37733.401
03 ene. 202010,3510,4710,0910,4010,401.007.888
02 ene. 20209,9810,689,9810,3310,331.838.356
31 dic. 20199,859,989,759,989,98414.732
30 dic. 20199,709,879,579,829,82574.642
27 dic. 20199,709,899,579,629,62573.751
24 dic. 20199,609,709,569,659,65297.708
23 dic. 20199,409,579,409,559,55358.413
20 dic. 20199,429,609,379,469,46776.977
19 dic. 20199,399,509,289,429,42377.445
18 dic. 20199,399,449,289,419,41475.068
17 dic. 20199,509,509,369,439,43315.745
16 dic. 20199,639,639,449,489,48635.683
13 dic. 20199,659,719,469,509,50773.111
12 dic. 20199,749,749,489,579,57747.668
11 dic. 20199,519,909,519,639,631.665.398
10 dic. 20199,469,499,269,459,45684.326
09 dic. 20198,979,498,939,499,491.928.370
06 dic. 20198,958,958,668,878,87870.986
05 dic. 20198,509,058,438,858,851.942.580
04 dic. 20198,158,428,158,408,40616.779
03 dic. 20198,388,408,048,268,26750.405
02 dic. 20198,478,658,298,338,33698.948
29 nov. 20198,458,628,398,548,54660.255
28 nov. 20198,498,558,368,558,55351.598
27 nov. 20198,508,538,428,438,43380.081
26 nov. 20198,458,578,438,468,46534.835
25 nov. 20198,458,498,388,458,45503.636
22 nov. 20198,328,508,288,388,38874.894
21 nov. 20198,328,338,098,288,28437.876
20 nov. 20198,058,317,958,298,29728.765
19 nov. 20198,188,358,088,148,14623.664
18 nov. 20198,378,558,168,188,18837.786
15 nov. 20198,248,388,228,338,33514.939
14 nov. 20198,408,408,238,248,24423.949
13 nov. 20198,388,428,158,348,34819.574
12 nov. 20198,678,698,358,498,49886.297
11 nov. 20198,808,878,628,628,62668.338
08 nov. 20198,848,848,658,808,801.158.775
07 nov. 20198,648,828,578,818,811.040.647
06 nov. 20198,478,668,458,608,601.572.780
05 nov. 20198,308,498,308,468,461.012.638
04 nov. 20198,178,368,098,308,301.135.631
01 nov. 20198,098,267,998,148,14984.654
31 oct. 20198,288,358,098,098,091.165.127
30 oct. 20198,048,267,968,248,241.738.808
29 oct. 20198,028,057,878,048,04909.564
28 oct. 20197,928,137,908,008,001.429.061
25 oct. 20197,798,057,427,977,973.983.701
24 oct. 20197,908,147,788,028,022.069.516
23 oct. 20197,857,977,687,827,821.211.177
22 oct. 20197,767,937,737,907,901.264.216
21 oct. 20197,407,797,387,707,701.535.285
18 oct. 20197,457,577,257,387,381.482.460
17 oct. 20197,157,537,027,467,461.964.480
16 oct. 20196,827,186,717,127,121.880.277
15 oct. 20196,276,966,276,826,823.265.941
14 oct. 20196,046,125,896,126,12874.426
11 oct. 20196,006,045,846,046,04963.316
10 oct. 20195,785,985,735,925,92648.614
09 oct. 20195,895,895,715,775,77801.067
*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