FUR.AS - Fugro N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 oct. 20196,076,075,755,875,87677.280
07 oct. 20195,946,055,856,016,01544.111
04 oct. 20195,795,965,755,955,951.107.801
03 oct. 20195,805,855,695,805,801.090.840
02 oct. 20196,006,005,775,805,801.131.945
01 oct. 20196,346,365,946,006,002.034.679
30 sept. 20196,306,306,156,186,181.268.149
27 sept. 20196,396,416,236,346,34743.634
26 sept. 20196,566,606,366,366,36659.601
25 sept. 20196,606,606,326,546,541.582.740
24 sept. 20196,896,946,626,626,62858.134
23 sept. 20197,057,056,786,836,83976.244
20 sept. 20197,257,267,037,107,101.174.656
19 sept. 20197,387,417,267,277,27633.656
18 sept. 20197,507,547,317,397,39969.337
17 sept. 20197,777,877,447,587,58994.000
16 sept. 20197,807,917,617,777,771.344.450
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
*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