La bourse est fermée

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,5780+0,1300 (+3,77 %)
À la clôture : 5:37PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 oct. 20203,50003,83603,25403,57803,57807 991 542
20 oct. 20202,94003,44802,91003,44803,44806 284 303
19 oct. 20202,80002,86002,76002,84002,8400794 534
16 oct. 20202,82002,88402,67602,78202,78202 467 748
15 oct. 20203,22803,23002,62002,84402,84405 792 990
14 oct. 20203,22003,28203,21003,23003,2300885 754
13 oct. 20203,42003,42003,20403,21003,21001 732 528
12 oct. 20203,43003,51003,39203,40203,4020872 349
09 oct. 20203,56803,61003,50603,50603,5060956 286
08 oct. 20203,58003,59603,52203,55203,55201 103 164
07 oct. 20203,59003,68003,51203,54603,54601 196 872
06 oct. 20203,54003,66003,49003,63603,63601 854 777
05 oct. 20203,40003,51003,40003,49003,49001 086 708
02 oct. 20203,22003,36403,21203,36403,36401 372 531
01 oct. 20203,32003,38803,26803,28003,2800919 342
30 sept. 20203,24003,39403,19003,35403,35401 296 225
29 sept. 20203,28003,34403,21203,27403,27401 149 148
28 sept. 20203,21603,32203,21003,30003,30001 263 963
25 sept. 20203,21403,28003,13403,22803,2280836 710
24 sept. 20203,25003,31003,16003,19803,19801 626 495
23 sept. 20203,39603,41003,28003,28003,2800972 655
22 sept. 20203,39603,45003,30803,35003,3500805 214
21 sept. 20203,54603,57003,37603,38603,38601 171 972
18 sept. 2020------
17 sept. 20203,54003,82603,51003,70603,70602 364 315
16 sept. 20203,42203,58803,41403,58803,58801 504 589
15 sept. 20203,42203,44603,38403,43003,4300524 838
14 sept. 20203,45003,47803,40003,42203,4220454 878
11 sept. 20203,38003,50403,38003,41403,4140662 786
10 sept. 20203,42003,46003,36603,41203,4120518 734
09 sept. 20203,37003,44003,34403,41003,4100646 636
08 sept. 20203,48203,52403,34603,37603,3760841 040
07 sept. 20203,47003,52003,45003,47603,4760450 019
04 sept. 20203,50003,55803,42203,45403,4540871 997
03 sept. 20203,50003,57603,46003,52003,52001 140 317
02 sept. 20203,55003,56803,44003,47003,4700853 155
01 sept. 20203,60203,65403,49003,52603,52601 219 949
31 août 20203,72003,74003,58203,58203,58201 190 237
28 août 20203,72003,72803,64403,65203,6520721 018
27 août 20203,75003,75003,64003,69803,69801 160 228
26 août 20203,87003,92003,73403,74803,74801 536 727
25 août 20203,71004,08003,70003,83603,83605 100 841
24 août 20203,58003,64403,54003,64403,64401 155 532
21 août 20203,63803,63803,51003,53203,5320779 991
20 août 20203,54403,64803,51003,62203,6220902 091
19 août 20203,71003,71403,53203,56603,56601 755 786
18 août 20203,78003,84203,69003,73203,73201 356 977
17 août 20203,75203,87003,69603,78203,78201 105 333
14 août 20203,79403,80003,64603,69003,69001 109 086
13 août 20203,90003,97003,80003,80003,80001 157 549
12 août 20203,90004,07003,86403,91803,91802 094 342
11 août 20203,75403,96803,68003,91003,91003 636 683
10 août 20203,55203,67003,52003,64403,64401 216 969
07 août 20203,55803,59603,48203,53403,5340630 805
06 août 20203,60403,68803,54603,56203,56201 193 880
05 août 20203,59403,67203,59403,63603,6360858 653
04 août 20203,67003,80003,48003,57003,57001 770 867
03 août 20203,40003,66403,38403,62403,62401 428 474
31 juil. 20203,43003,47403,35803,37803,37801 506 624
30 juil. 20203,42003,51603,30003,38803,38801 954 803
29 juil. 20203,59003,71003,35003,35603,35604 100 315
28 juil. 20203,27003,35203,16003,34603,34601 802 401
27 juil. 20203,30003,33403,25003,28803,2880843 579
24 juil. 20203,33003,33403,27003,31003,3100669 583
23 juil. 20203,35203,38403,29403,33403,3340588 313
22 juil. 20203,41003,52803,29203,33603,33601 203 808
21 juil. 20203,31003,43003,29003,42403,42401 266 491
20 juil. 2020------
17 juil. 20203,34803,38203,30003,31603,31601 228 118
16 juil. 20203,31003,41603,31003,41003,4100687 242
15 juil. 20203,37003,41203,34003,35403,3540819 057
14 juil. 20203,31803,34203,27403,34003,3400708 390
13 juil. 20203,39003,39003,30003,36003,3600998 368
10 juil. 20203,35003,37803,26003,33403,33401 147 548
09 juil. 20203,45603,49403,35003,35003,3500987 632
08 juil. 20203,47203,49003,45003,45003,4500846 597
07 juil. 20203,55003,55603,47403,52003,5200767 689
06 juil. 20203,56003,64003,54203,55203,55201 278 559
03 juil. 20203,51003,54603,45203,51603,5160917 953
02 juil. 20203,54803,55403,46403,50003,5000987 940
01 juil. 20203,50003,54603,43403,50003,50001 003 342
30 juin 20203,59003,59003,41403,46603,46601 228 122
29 juin 20203,43003,55003,39003,54203,54201 522 779
26 juin 20203,69803,69803,46003,46003,46001 564 718
25 juin 20203,60003,70403,55003,64003,64001 084 875
24 juin 20203,71003,72803,58003,59003,59001 397 843
23 juin 20203,72403,78803,67003,70403,70401 475 396
22 juin 20203,70003,73603,63403,66003,66001 409 626
19 juin 20203,80003,82603,72003,72003,72001 590 309
18 juin 20203,79603,80803,70003,75003,75001 446 051
17 juin 20203,85403,91003,80003,80003,80001 958 739
16 juin 20204,03804,06803,78803,83403,83403 157 344
15 juin 20203,75003,80003,63003,76203,76202 010 022
12 juin 20203,75004,10003,61203,85203,85204 090 667
11 juin 20204,19804,20003,82003,84003,84004 264 254
10 juin 20204,84204,84204,29004,37204,37203 889 881
09 juin 20205,15005,41004,50604,65404,65407 203 184
08 juin 20204,44005,63504,43604,95004,950012 676 974
05 juin 20203,94004,35003,90004,32004,32005 485 672
04 juin 20203,75003,94003,64203,85803,85804 020 444
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...