Mercados españoles cerrados

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,83+0,06 (+0,76%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 may 20219,079,078,928,938,93368.198
27 may 20218,899,038,839,039,03605.101
26 may 20218,899,018,818,908,90196.250
25 may 20219,049,049,049,049,04-
24 may 20218,999,078,959,049,04217.652
21 may 20218,959,028,858,998,99383.319
20 may 20218,948,978,748,888,88601.173
19 may 20219,139,238,818,938,93846.142
18 may 20219,309,449,209,219,211.112.976
17 may 20219,049,308,939,289,281.168.630
14 may 20218,909,098,809,029,02581.256
13 may 20219,029,028,778,888,88654.225
12 may 20219,009,158,879,139,13752.133
11 may 20219,149,158,919,099,09662.570
10 may 20218,999,258,979,239,231.081.438
07 may 20218,989,028,838,948,94562.842
06 may 20218,849,008,828,968,96811.226
05 may 20218,788,858,668,858,85814.848
04 may 20218,708,948,698,708,70914.212
03 may 20218,688,718,538,708,70479.565
30 abr 20218,758,848,678,678,67533.174
29 abr 20218,748,938,688,798,79842.760
28 abr 20218,248,748,198,708,701.134.837
27 abr 20218,318,368,168,188,18425.664
26 abr 20218,108,337,998,318,31670.376
23 abr 20218,038,147,938,058,05562.065
22 abr 20218,108,157,818,088,081.380.175
21 abr 20218,318,438,138,348,34829.837
20 abr 20218,508,578,238,268,26707.074
19 abr 20218,668,718,478,518,51673.835
16 abr 20218,808,808,618,658,65486.860
15 abr 20218,928,958,748,768,76338.208
14 abr 20218,688,928,668,928,92515.449
13 abr 20218,868,868,638,688,68674.500
12 abr 20218,848,948,698,888,88546.354
09 abr 20218,918,988,848,858,85452.703
08 abr 20219,129,158,848,908,90600.652
07 abr 20219,119,179,089,109,10331.633
06 abr 20219,149,229,129,159,15443.486
01 abr 20218,959,168,949,079,07835.575
31 mar 20219,009,038,848,948,94656.987
30 mar 20219,099,278,888,988,98937.585
29 mar 20218,809,168,679,089,081.315.231
26 mar 20218,808,908,748,778,77836.125
25 mar 20218,918,968,558,728,72947.491
24 mar 20218,528,948,488,938,93891.196
23 mar 20218,778,778,478,598,591.283.131
22 mar 20219,099,108,808,808,80990.841
19 mar 20219,179,209,019,099,091.653.749
18 mar 20219,389,549,309,309,30598.067
17 mar 20219,529,559,239,329,32711.135
16 mar 20219,759,779,489,529,52815.380
15 mar 20219,8510,029,609,729,72773.970
12 mar 20219,809,929,739,859,85493.365
11 mar 20219,9010,109,779,839,831.089.920
10 mar 20219,429,869,409,819,811.332.538
09 mar 20219,519,639,419,469,46975.225
08 mar 20219,719,979,499,549,541.696.541
05 mar 20219,019,688,929,589,582.152.290
04 mar 20218,729,138,729,119,111.422.711
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...