Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Fugro NV
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 13,78 | -0,12 | -0,86% | 14,32 | 14,32 | 13,77 | 1.250 |
| 27 Mar 2025 | 13,90 | -0,02 | -0,14% | 13,90 | 14,03 | 13,86 | 818 |
| 26 Mar 2025 | 13,92 | -0,36 | -2,52% | 14,34 | 14,34 | 13,85 | 4.010 |
| 25 Mar 2025 | 14,28 | 0,13 | 0,92% | 14,22 | 14,40 | 14,12 | 6.277 |
| 24 Mar 2025 | 14,15 | -0,03 | -0,21% | 14,32 | 14,32 | 14,01 | 3.265 |
| 21 Mar 2025 | 14,18 | -0,37 | -2,54% | 14,36 | 14,36 | 14,18 | 401 |
| 20 Mar 2025 | 14,55 | -0,08 | -0,55% | 14,73 | 14,79 | 14,34 | 682 |
| 19 Mar 2025 | 14,63 | 0,03 | 0,21% | 14,60 | 14,88 | 14,42 | 5.188 |
| 18 Mar 2025 | 14,60 | 0,25 | 1,74% | 14,31 | 14,60 | 14,20 | 3.220 |
| 17 Mar 2025 | 14,35 | 0,40 | 2,87% | 14,01 | 14,35 | 14,01 | 456 |
| 14 Mar 2025 | 13,95 | 0,29 | 2,12% | 13,84 | 14,00 | 13,77 | 6.195 |
| 13 Mar 2025 | 13,66 | -0,36 | -2,57% | 14,04 | 14,08 | 13,66 | 551 |
| 12 Mar 2025 | 14,02 | 0,29 | 2,11% | 13,78 | 14,02 | 13,78 | 437 |
| 11 Mar 2025 | 13,73 | -0,24 | -1,72% | 13,95 | 14,05 | 13,70 | 1.540 |
| 10 Mar 2025 | 13,97 | -0,29 | -2,03% | 14,33 | 14,33 | 13,85 | 3.519 |
| 07 Mar 2025 | 14,26 | -0,12 | -0,83% | 14,22 | 14,48 | 14,08 | 2.233 |
| 06 Mar 2025 | 14,38 | -0,02 | -0,14% | 14,83 | 14,83 | 14,25 | 7.071 |
| 05 Mar 2025 | 14,40 | -0,07 | -0,48% | 14,51 | 14,78 | 14,19 | 1.227 |
| 04 Mar 2025 | 14,47 | 0,27 | 1,90% | 14,21 | 14,61 | 14,21 | 2.276 |
| 03 Mar 2025 | 14,20 | -0,76 | -5,08% | 15,06 | 15,17 | 14,20 | 13.085 |
| 28 Feb 2025 | 14,96 | 0,04 | 0,27% | 15,81 | 16,80 | 14,86 | 10.522 |
| 27 Feb 2025 | 14,92 | 0,32 | 2,19% | 14,67 | 14,92 | 14,50 | 1.428 |
| 26 Feb 2025 | 14,60 | 0,04 | 0,27% | 14,47 | 14,81 | 14,47 | 1.386 |
| 25 Feb 2025 | 14,56 | 0,09 | 0,62% | 14,50 | 14,56 | 14,31 | 2.088 |
| 24 Feb 2025 | 14,47 | 0,11 | 0,77% | 14,42 | 14,59 | 14,25 | 1.386 |
| 21 Feb 2025 | 14,36 | -0,21 | -1,44% | 14,48 | 14,48 | 14,29 | 1.186 |
| 20 Feb 2025 | 14,57 | -0,08 | -0,55% | 14,61 | 14,68 | 14,41 | 593 |
| 19 Feb 2025 | 14,65 | -0,16 | -1,08% | 14,99 | 14,99 | 14,65 | 2.439 |
| 18 Feb 2025 | 14,81 | 0,11 | 0,75% | 14,75 | 14,81 | 14,67 | 448 |
| 17 Feb 2025 | 14,70 | 0,17 | 1,17% | 14,22 | 14,75 | 14,22 | 7.054 |
| 14 Feb 2025 | 14,53 | 0,15 | 1,04% | 14,36 | 14,53 | 14,32 | 196 |
| 13 Feb 2025 | 14,38 | 0,12 | 0,84% | 14,44 | 14,44 | 14,30 | 258 |
| 12 Feb 2025 | 14,26 | -0,12 | -0,83% | 14,51 | 14,51 | 14,17 | 4.718 |
| 11 Feb 2025 | 14,38 | -0,07 | -0,48% | 14,55 | 14,55 | 14,38 | 405 |
| 10 Feb 2025 | 14,45 | 0,31 | 2,19% | 14,29 | 14,52 | 14,28 | 4.771 |
| 07 Feb 2025 | 14,14 | -0,36 | -2,48% | 14,48 | 14,62 | 14,13 | 1.044 |
| 06 Feb 2025 | 14,50 | -0,43 | -2,88% | 14,93 | 14,93 | 14,49 | 2.077 |
| 05 Feb 2025 | 14,93 | -0,28 | -1,84% | 15,16 | 15,16 | 14,75 | 984 |
| 04 Feb 2025 | 15,21 | 0,19 | 1,26% | 15,14 | 15,23 | 15,07 | 1.300 |
| 03 Feb 2025 | 15,02 | -0,53 | -3,41% | 15,08 | 15,13 | 14,89 | 1.149 |
| 31 Gen 2025 | 15,55 | -0,20 | -1,27% | 15,60 | 15,66 | 15,40 | 1.261 |
| 30 Gen 2025 | 15,75 | 0,54 | 3,55% | 15,25 | 15,75 | 15,22 | 606 |
| 29 Gen 2025 | 15,21 | -0,20 | -1,30% | 15,49 | 15,49 | 15,01 | 1.797 |
| 28 Gen 2025 | 15,41 | -0,18 | -1,15% | 15,58 | 15,58 | 15,28 | 448 |
| 27 Gen 2025 | 15,59 | -0,11 | -0,70% | 15,52 | 15,59 | 15,36 | 1.608 |
| 24 Gen 2025 | 15,70 | -0,12 | -0,76% | 15,78 | 15,90 | 15,57 | 1.627 |
| 23 Gen 2025 | 15,82 | -0,58 | -3,54% | 16,36 | 16,51 | 15,66 | 2.588 |
| 22 Gen 2025 | 16,40 | 0,05 | 0,31% | 16,53 | 16,53 | 16,10 | 2.502 |
| 21 Gen 2025 | 16,35 | -1,15 | -6,57% | 17,11 | 17,12 | 16,21 | 6.594 |
| 20 Gen 2025 | 17,50 | 0,41 | 2,40% | 17,16 | 17,67 | 17,13 | 4.021 |
| 17 Gen 2025 | 17,09 | 0,06 | 0,35% | 16,89 | 17,23 | 16,89 | 628 |
| 16 Gen 2025 | 17,03 | 0,07 | 0,41% | 16,82 | 17,03 | 16,75 | 1.677 |
| 15 Gen 2025 | 16,96 | 0,43 | 2,60% | 16,56 | 16,96 | 16,56 | 980 |
| 14 Gen 2025 | 16,53 | -0,50 | -2,94% | 17,15 | 17,15 | 16,53 | 1.078 |
| 13 Gen 2025 | 17,03 | -0,17 | -0,99% | 17,04 | 17,22 | 16,97 | 168 |
| 10 Gen 2025 | 17,20 | 0,24 | 1,42% | 16,91 | 17,20 | 16,86 | 42 |
| 09 Gen 2025 | 16,96 | -0,05 | -0,29% | 16,94 | 16,96 | 16,89 | 450 |
| 08 Gen 2025 | 17,01 | -0,17 | -0,99% | 17,27 | 17,27 | 16,95 | 179 |
| 07 Gen 2025 | 17,18 | -0,22 | -1,26% | 17,40 | 17,47 | 17,18 | 1.756 |
| 06 Gen 2025 | 17,40 | 0,19 | 1,10% | 17,25 | 17,47 | 17,25 | 3.596 |
| 03 Gen 2025 | 17,21 | 0,22 | 1,29% | 17,07 | 17,29 | 16,92 | 138 |
| 02 Gen 2025 | 16,99 | 0,53 | 3,22% | 16,91 | 17,06 | 16,80 | 361 |
