Premium
Fugro NV (FUR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -5.06756756757 | 14.8 | 15.03 | 14.01 | 1227088 | 14.31885179 | DE |
| 4 | -0.15 | -1.05633802817 | 14.2 | 16.53 | 14.01 | 863942 | 14.54020701 | DE |
| 12 | -2.62 | -15.7168566287 | 16.67 | 17.67 | 14.01 | 638049 | 15.35656258 | DE |
| 26 | -6.05 | -30.0995024876 | 20.1 | 22.16 | 14.01 | 508448 | 16.60021684 | DE |
| 52 | -7.63 | -35.1937269373 | 21.68 | 25.66 | 14.01 | 403258 | 18.9510212 | DE |
| 156 | 4.9 | 53.5519125683 | 9.15 | 25.66 | 9.054 | 387517 | 15.20733077 | DE |
| 260 | 8.55 | 155.454545455 | 5.5 | 25.66 | 2.62 | 789378 | 8.33537618 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 14.18 | -0.22 | -1.53 | 14.27 | 14.35 | 14.06 | 933206 |
| 1741282200 | 14.4 | 0.19 | 1.34 | 14.68 | 14.87 | 14.22 | 1408243 |
| 1741195800 | 14.21 | -0.09 | -0.63 | 14.55 | 14.82 | 14.17 | 1194139 |
| 1741109400 | 14.3 | -0.11 | -0.76 | 14.25 | 14.64 | 14.22 | 833517 |
| 1741023000 | 14.41 | -0.55 | -3.68 | 14.8 | 15.03 | 14.36 | 1766336 |
| 1740763800 | 14.96 | 0.08 | 0.54 | 16.32 | 16.53 | 14.82 | 3194042 |
| 1740677400 | 14.88 | 0.27 | 1.85 | 14.58 | 14.88 | 14.46 | 1152938 |
| 1740591000 | 14.61 | 0.27 | 1.88 | 14.62 | 14.82 | 14.46 | 596686 |
| 1740504600 | 14.34 | -0.15 | -1.04 | 14.42 | 14.52 | 14.3 | 419570 |
| 1740418200 | 14.49 | 0.18 | 1.26 | 14.36 | 14.62 | 14.18 | 468126 |
| 1740159000 | 14.31 | -0.18 | -1.24 | 14.45 | 14.55 | 14.24 | 561685 |
| 1740072600 | 14.49 | -0.09 | -0.62 | 14.56 | 14.72 | 14.4 | 397102 |
| 1739986200 | 14.58 | -0.34 | -2.28 | 14.93 | 14.95 | 14.53 | 399412 |
| 1739899800 | 14.92 | 0.22 | 1.50 | 14.76 | 14.93 | 14.64 | 447176 |
| 1739813400 | 14.7 | 0.19 | 1.31 | 14.56 | 14.75 | 14.53 | 492871 |
| 1739554200 | 14.51 | 0.16 | 1.11 | 14.26 | 14.57 | 14.22 | 527576 |
| 1739467800 | 14.35 | 0.11 | 0.77 | 14.3 | 14.45 | 14.26 | 533830 |
| 1739381400 | 14.24 | -0.18 | -1.25 | 14.33 | 14.42 | 14.19 | 671732 |
| 1739295000 | 14.42 | -0.07 | -0.48 | 14.49 | 14.54 | 14.33 | 577698 |
| 1739208600 | 14.49 | 0.28 | 1.97 | 14.2 | 14.56 | 14.19 | 702945 |
| 1738949400 | 14.21 | -0.25 | -1.73 | 14.5 | 14.64 | 14.21 | 810403 |
| 1738863000 | 14.46 | -0.35 | -2.36 | 14.82 | 14.86 | 14.43 | 1029781 |
| 1738776600 | 14.81 | -0.35 | -2.31 | 15 | 15.01 | 14.75 | 532948 |
| 1738690200 | 15.16 | 0.08 | 0.53 | 15.2 | 15.32 | 15.01 | 320056 |
| 1738603800 | 15.08 | -0.37 | -2.39 | 15.04 | 15.16 | 14.88 | 470632 |
| 1738344600 | 15.45 | 0 | 0.00 | 15.45 | 15.62 | 15.38 | 385592 |
| 1738258200 | 15.45 | 0.32 | 2.12 | 15.24 | 15.5 | 15.16 | 453404 |
| 1738171800 | 15.13 | -0.2 | -1.30 | 15.55 | 15.58 | 15 | 728608 |
| 1738085400 | 15.33 | -0.17 | -1.10 | 15.47 | 15.58 | 15.28 | 372169 |
| 1737999000 | 15.5 | -0.14 | -0.90 | 15.4 | 15.57 | 15.32 | 515978 |
| 1737739800 | 15.64 | -0.08 | -0.51 | 15.84 | 15.93 | 15.52 | 643346 |
| 1737653400 | 15.72 | -0.63 | -3.85 | 16.2 | 16.329999 | 15.66 | 1013361 |
| 1737567000 | 16.35 | -0.11 | -0.67 | 16.5 | 16.51 | 16.12 | 680033 |
| 1737480600 | 16.46 | -0.96 | -5.51 | 17.38 | 17.38 | 16.149999 | 1534257 |
| 1737394200 | 17.42 | 0.35 | 2.05 | 17.2 | 17.67 | 17.15 | 507277 |
| 1737135000 | 17.07 | 0.12 | 0.71 | 17 | 17.27 | 17 | 546794 |
| 1737048600 | 16.95 | 0.07 | 0.41 | 17.02 | 17.04 | 16.77 | 313047 |
| 1736962200 | 16.88 | 0.26 | 1.56 | 16.84 | 16.98 | 16.73 | 372785 |
| 1736875800 | 16.62 | -0.43 | -2.52 | 17.1 | 17.2 | 16.62 | 425693 |
| 1736789400 | 17.05 | 0 | 0.00 | 17 | 17.22 | 16.9 | 342363 |
| 1736530200 | 17.05 | 0.18 | 1.07 | 16.43 | 17.17 | 16.37 | 516599 |
| 1736443800 | 16.87 | -0.19 | -1.11 | 16.98 | 17.04 | 16.86 | 233042 |
| 1736357400 | 17.06 | -0.22 | -1.27 | 17.31 | 17.33 | 16.9 | 364375 |
| 1736271000 | 17.28 | -0.14 | -0.80 | 17.51 | 17.54 | 17.23 | 391700 |
| 1736184600 | 17.42 | 0.32 | 1.87 | 17.29 | 17.5 | 17.18 | 425622 |
| 1735925400 | 17.1 | 0.07 | 0.41 | 17.02 | 17.35 | 16.98 | 364496 |
| 1735839000 | 17.03 | 0.31 | 1.85 | 16.7 | 17.08 | 16.66 | 421856 |
| 1735666200 | 16.719999 | 0.33 | 2.01 | 16.42 | 16.76 | 16.36 | 210770 |
| 1735579800 | 16.39 | -0.13 | -0.79 | 16.48 | 16.52 | 16.35 | 277038 |
| 1735320600 | 16.52 | 0.01 | 0.06 | 16.5 | 16.73 | 16.45 | 340572 |
| 1735061400 | 16.51 | 0.23 | 1.41 | 16.39 | 16.579999 | 16.379999 | 161802 |
| 1734975000 | 16.28 | 0.03 | 0.18 | 16.399999 | 16.44 | 16.1 | 489904 |
| 1734715800 | 16.25 | -0.09 | -0.55 | 16.21 | 16.3 | 16.04 | 734383 |
| 1734629400 | 16.34 | -0.31 | -1.86 | 16.329999 | 16.5 | 16.21 | 505725 |
| 1734543000 | 16.649999 | 0.5 | 3.10 | 16.2 | 16.68 | 16.2 | 630630 |
| 1734456600 | 16.149999 | -0.37 | -2.24 | 16.53 | 16.559999 | 16.12 | 571960 |
| 1734370200 | 16.52 | -0.13 | -0.78 | 16.67 | 16.79 | 16.41 | 450983 |
| 1734111000 | 16.649999 | 0.08 | 0.48 | 16.6 | 16.77 | 16.559999 | 330350 |
| 1734024600 | 16.57 | -0.34 | -2.01 | 16.92 | 16.95 | 16.57 | 433958 |
| 1733938200 | 16.91 | 0 | 0.00 | 16.9 | 17.06 | 16.79 | 396728 |
| 1733851800 | 16.91 | -0.34 | -1.97 | 17.14 | 17.22 | 16.91 | 421227 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
