FUR.AS - Fugro N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept. 20197,327,607,327,587,581.165.642
12 sept. 20197,487,507,167,367,36887.096
11 sept. 20197,377,597,307,387,381.105.151
10 sept. 20197,057,297,047,297,291.278.810
09 sept. 20197,007,036,807,007,00618.715
06 sept. 20196,967,186,796,926,921.285.959
05 sept. 20196,867,006,757,007,00742.027
04 sept. 20196,456,816,356,706,701.568.631
03 sept. 20196,416,496,276,326,32627.422
02 sept. 20196,596,676,416,446,44671.031
30 ago. 20196,486,586,406,426,42463.290
29 ago. 20196,286,486,286,486,48718.797
28 ago. 20196,406,406,216,336,33370.771
27 ago. 20196,336,456,316,386,38416.562
26 ago. 20196,316,516,226,386,38526.995
23 ago. 20196,436,586,236,426,42792.599
22 ago. 20196,456,546,286,486,48611.372
21 ago. 20196,366,466,366,436,43508.594
20 ago. 20196,396,486,316,326,32573.289
19 ago. 20196,206,416,206,406,40783.099
16 ago. 20195,906,145,846,146,14812.103
15 ago. 20196,016,095,615,855,851.767.901
14 ago. 20196,396,395,945,975,971.089.764
13 ago. 20196,146,496,026,426,42728.287
12 ago. 20196,356,486,156,156,15565.902
09 ago. 20196,556,556,326,336,33771.242
08 ago. 20196,586,626,436,556,55750.918
07 ago. 20196,756,756,416,446,441.009.120
06 ago. 20196,576,836,576,646,64884.836
05 ago. 20197,007,006,636,646,641.256.763
02 ago. 20197,157,367,017,057,051.462.627
01 ago. 20197,407,587,127,337,331.438.493
31 jul. 20196,808,106,807,407,408.604.735
30 jul. 20196,226,275,866,096,091.800.210
29 jul. 20196,456,456,236,236,23751.290
26 jul. 20196,536,556,406,446,44348.801
25 jul. 20196,586,636,476,526,52749.464
24 jul. 20196,586,586,416,546,54533.729
23 jul. 20196,236,526,226,486,481.062.144
22 jul. 20196,256,296,166,216,21967.509
19 jul. 20196,276,406,216,226,22687.740
18 jul. 20196,406,476,206,316,31984.871
17 jul. 20196,606,606,426,446,441.062.523
16 jul. 20196,636,736,526,656,651.144.478
15 jul. 20196,806,836,586,696,691.005.038
12 jul. 20196,826,896,726,786,78873.101
11 jul. 20196,926,966,816,936,93546.171
10 jul. 20196,756,936,726,846,84940.881
09 jul. 20197,247,246,626,686,682.972.332
08 jul. 20197,277,437,247,307,30783.033
05 jul. 20197,257,337,217,287,28422.231
04 jul. 20197,327,337,247,257,25531.460
03 jul. 20197,407,457,237,307,301.007.555
02 jul. 20197,757,777,427,457,45746.878
01 jul. 20197,707,807,657,687,68590.022
28 jun. 20197,667,697,547,567,56454.593
27 jun. 20197,677,797,577,647,64588.143
26 jun. 20197,407,627,387,627,62548.044
25 jun. 20197,327,447,277,337,33403.676
24 jun. 20197,407,497,347,387,38666.537
21 jun. 20197,437,487,357,357,35921.212
20 jun. 20197,327,437,277,407,40776.851
19 jun. 20197,357,387,127,297,29909.250
18 jun. 20197,157,307,027,277,27888.817
17 jun. 20197,177,207,077,157,15536.581
14 jun. 20197,247,247,157,167,16456.485
13 jun. 20197,207,297,147,227,22589.248
12 jun. 20197,297,327,167,177,17774.307
11 jun. 20197,307,477,237,387,38455.865
10 jun. 20197,287,397,187,327,32395.461
07 jun. 20197,437,467,127,197,19908.903
06 jun. 20197,347,437,257,307,30515.420
05 jun. 20197,557,647,337,397,39813.605
04 jun. 20197,077,557,077,507,50958.164
03 jun. 20197,307,306,947,157,151.475.414
31 may. 20197,507,507,267,407,40623.042
30 may. 20197,717,757,507,537,53439.718
29 may. 20197,747,747,527,597,59468.055
28 may. 20197,687,917,657,797,79461.323
27 may. 20197,737,777,597,717,71206.466
24 may. 20197,657,797,547,647,64504.639
23 may. 20197,937,937,527,607,60628.045
22 may. 20198,028,087,937,957,95336.300
21 may. 20197,938,077,938,078,07250.497
20 may. 20198,088,107,867,947,94440.480
17 may. 20198,108,187,928,028,02565.154
16 may. 20198,018,197,898,198,19986.438
15 may. 20197,858,007,727,977,97774.191
14 may. 20197,457,787,207,787,78822.055
13 may. 20197,757,757,407,407,40892.851
10 may. 20197,757,837,627,687,68664.228
09 may. 20198,048,087,577,667,661.074.579
08 may. 20197,608,007,598,008,001.249.037
07 may. 20197,927,957,447,577,571.411.394
06 may. 20197,907,977,837,907,90802.550
03 may. 20197,848,127,848,108,101.222.817
02 may. 20198,128,157,827,847,841.531.623
30 abr. 20198,408,408,108,128,121.366.834
29 abr. 20198,708,748,228,338,331.981.380
26 abr. 20198,909,058,408,468,464.090.138
*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