Premium
Fugro NV (FUR)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.120992135511 | 16.53 | 16.68 | 16.04 | 586520 | 16.33704501 | DE |
| 4 | -0.43 | -2.53837072019 | 16.94 | 17.65 | 16.04 | 492021 | 16.79416063 | DE |
| 12 | -3.99 | -19.4634146341 | 20.5 | 22.16 | 15.96 | 459756 | 17.73448236 | DE |
| 26 | -5.83 | -26.096687556 | 22.34 | 25.66 | 15.96 | 340830 | 19.4826582 | DE |
| 52 | -0.27 | -1.60905840286 | 16.78 | 25.66 | 15.96 | 342838 | 20.22346681 | DE |
| 156 | 9.71 | 142.794117647 | 6.8 | 25.66 | 6.61 | 395275 | 14.22387194 | DE |
| 260 | 6.91 | 71.9791666667 | 9.6 | 25.66 | 2.62 | 814157 | 8.14325536 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733765400 | 17.25 | 0.02 | 0.12 | 17.35 | 17.42 | 17.18 | 392265 |
| 1733506200 | 17.23 | -0.21 | -1.20 | 17.47 | 17.54 | 17.21 | 486127 |
| 1733419800 | 17.44 | 0.11 | 0.63 | 17.37 | 17.62 | 17.36 | 322140 |
| 1733333400 | 17.33 | -0.06 | -0.35 | 17.4 | 17.65 | 17.32 | 407316 |
| 1733247000 | 17.39 | 0.39 | 2.29 | 17.14 | 17.42 | 17.1 | 496564 |
| 1733160600 | 17 | -0.2 | -1.16 | 17.05 | 17.3 | 16.89 | 432963 |
| 1732901400 | 17.2 | -0.01 | -0.06 | 17.22 | 17.48 | 17.11 | 410173 |
| 1732815000 | 17.21 | 0.46 | 2.75 | 16.94 | 17.29 | 16.87 | 452856 |
| 1732728600 | 16.75 | -0.05 | -0.30 | 16.7 | 16.8 | 16.62 | 1020852 |
| 1732642200 | 16.8 | -0.26 | -1.52 | 16.94 | 17.17 | 16.8 | 453319 |
| 1732555800 | 17.06 | 0.16 | 0.95 | 17.1 | 17.21 | 16.95 | 493818 |
| 1732296600 | 16.9 | 0.03 | 0.18 | 16.86 | 17 | 16.68 | 383282 |
| 1732210200 | 16.87 | 0.04 | 0.24 | 16.69 | 16.97 | 16.62 | 425136 |
| 1732123800 | 16.83 | 0.03 | 0.18 | 16.97 | 17.13 | 16.719999 | 382727 |
| 1732037400 | 16.8 | -0.28 | -1.64 | 16.9 | 17.2 | 16.559999 | 496264 |
| 1731951000 | 17.08 | 0.95 | 5.89 | 16.62 | 17.2 | 16.6 | 807060 |
| 1731691800 | 16.129999 | 0.02 | 0.12 | 16.07 | 16.399999 | 16 | 431163 |
| 1731605400 | 16.11 | 0.01 | 0.06 | 16.05 | 16.14 | 15.96 | 651043 |
| 1731519000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1731432600 | 16.1 | -0.55 | -3.30 | 16.57 | 16.73 | 16.03 | 508852 |
| 1731346200 | 16.649999 | -0.11 | -0.66 | 16.91 | 17.07 | 16.649999 | 523223 |
| 1731087000 | 16.76 | -0.44 | -2.56 | 17.22 | 17.3 | 16.73 | 490197 |
| 1731000600 | 17.2 | 0.65 | 3.93 | 16.629999 | 17.33 | 16.629999 | 766042 |
| 1730914200 | 16.55 | -0.39 | -2.30 | 16.79 | 17.17 | 16.27 | 734820 |
| 1730827800 | 16.94 | 0.26 | 1.56 | 16.39 | 17.12 | 16.3 | 909824 |
| 1730741400 | 16.68 | -0.96 | -5.44 | 17.74 | 17.84 | 16.68 | 1063183 |
| 1730482200 | 17.64 | -3.42 | -16.24 | 19.89 | 19.89 | 16.57 | 2956979 |
| 1730395800 | 21.06 | 0.02 | 0.10 | 20.86 | 21.06 | 20.7 | 250140 |
| 1730309400 | 21.04 | -0.26 | -1.22 | 20.96 | 21.7 | 20.86 | 429592 |
| 1730223000 | 21.3 | -0.6 | -2.74 | 21.92 | 22.06 | 21.1 | 366390 |
| 1730136600 | 21.9 | 0.08 | 0.37 | 21.88 | 22.16 | 21.6 | 257710 |
| 1729873800 | 21.82 | 0.38 | 1.77 | 21.44 | 22 | 21.4 | 370464 |
| 1729787400 | 21.44 | 0.24 | 1.13 | 21.26 | 21.58 | 21.18 | 211408 |
| 1729701000 | 21.2 | -0.68 | -3.11 | 21.76 | 21.76 | 21.2 | 257127 |
| 1729614600 | 21.88 | 0.5 | 2.34 | 21.36 | 21.88 | 21.34 | 211906 |
| 1729528200 | 21.38 | -0.26 | -1.20 | 21.58 | 21.78 | 21.26 | 125357 |
| 1729269000 | 21.64 | 0.3 | 1.41 | 21.42 | 21.88 | 21.36 | 354473 |
| 1729182600 | 21.34 | 0.06 | 0.28 | 21.26 | 21.44 | 21.14 | 114937 |
| 1729096200 | 21.28 | -0.14 | -0.65 | 21.34 | 21.6 | 21.24 | 151832 |
| 1729009800 | 21.42 | -0.18 | -0.83 | 21.56 | 21.6 | 21.16 | 224176 |
| 1728923400 | 21.6 | 0.1 | 0.47 | 21.6 | 21.72 | 21.44 | 164527 |
| 1728664200 | 21.5 | 0.08 | 0.37 | 21.36 | 21.64 | 21.34 | 122225 |
| 1728577800 | 21.42 | 0.3 | 1.42 | 21.12 | 21.56 | 21.12 | 285276 |
| 1728491400 | 21.12 | 0.14 | 0.67 | 20.76 | 21.2 | 20.72 | 181917 |
| 1728405000 | 20.98 | -0.2 | -0.94 | 20.96 | 21.22 | 20.84 | 124390 |
| 1728318600 | 21.18 | 0.18 | 0.86 | 21.08 | 21.28 | 20.82 | 161814 |
| 1728059400 | 21 | 0.4 | 1.94 | 20.6 | 21.26 | 20.6 | 337034 |
| 1727973000 | 20.6 | 0.22 | 1.08 | 20.36 | 20.6 | 20.28 | 155844 |
| 1727886600 | 20.38 | 0.08 | 0.39 | 20.22 | 20.5 | 20.14 | 209641 |
| 1727800200 | 20.3 | -0.14 | -0.68 | 20.5 | 20.52 | 20.24 | 193362 |
| 1727713800 | 20.44 | 0.16 | 0.79 | 20.5 | 20.5 | 20.06 | 307081 |
| 1727454600 | 20.28 | -0.2 | -0.98 | 20.26 | 20.6 | 20.22 | 213424 |
| 1727368200 | 20.48 | -0.14 | -0.68 | 20.9 | 21.02 | 20.44 | 248688 |
| 1727281800 | 20.62 | -0.4 | -1.90 | 20.86 | 20.96 | 20.54 | 185141 |
| 1727195400 | 21.02 | -0.06 | -0.28 | 21.1 | 21.38 | 20.9 | 200095 |
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
