Euronav NV (EURN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,19%	20,80	20,46	20,86	20,70
17/05/2024	146.522	-0,19%	20,80	20,46	20,86	20,70
16/05/2024	196.132	2,17%	20,48	20,425	20,798	20,72
15/05/2024	133.485	0,50%	19,67	20,09	20,38	20,27
14/05/2024	185.126	2,59%	19,67	19,66	20,19	20,17
13/05/2024	161.328	0,82%	18,59	19,4888	19,7999	19,66
10/05/2024	262.888	1,09%	18,59	19,355	19,71	19,50
09/05/2024	208.266	3,71%	18,59	18,5875	19,3025	19,29
08/05/2024	198.155	7,14%	17,95	17,79	18,66	18,60
07/05/2024	161.062	2,66%	17,03	17,125	17,44	17,36
06/05/2024	92.983	-0,53%	17,03	16,875	17,0501	16,91
03/05/2024	66.105	0,30%	16,71	16,86	17,10	17,00
02/05/2024	84.495	1,74%	16,71	16,68	16,96	16,95
01/05/2024	71.259	-0,18%	16,74	16,51	16,75	16,66
30/04/2024	52.323	-0,42%	16,82	16,5801	16,85	16,68
29/04/2024	85.973	-0,59%	16,84	16,70	16,887	16,75
26/04/2024	200.320	2,62%	16,82	16,65	16,99	16,85
25/04/2024	105.238	0,00%	16,56	16,36	16,59	16,42
24/04/2024	54.700	-0,82%	16,56	16,40	16,66	16,425
23/04/2024	58.223	1,66%	16,35	16,27	16,63	16,56
22/04/2024	91.357	-0,37%	16,15	16,21	16,41	16,29
19/04/2024	98.626	-0,12%	16,15	16,112	16,405	16,35
18/04/2024	128.762	-0,79%	16,54	16,26	16,45	16,37
17/04/2024	110.102	0,24%	16,54	16,46	16,63	16,50
16/04/2024	147.543	1,73%	16,29	16,11	16,48	16,46
15/04/2024	152.866	-0,61%	16,35	16,19	16,40	16,18
12/04/2024	174.779	-1,81%	16,50	16,22	16,6401	16,28
11/04/2024	114.095	1,04%	16,50	16,409	16,73	16,58
10/04/2024	173.329	-1,20%	17,00	16,28	16,56	16,41
09/04/2024	350.551	0,12%	17,00	16,41	16,97	16,61
08/04/2024	187.615	-2,30%	17,00	16,55	17,05	16,59
05/04/2024	245.215	1,25%	16,81	16,81	17,09	16,98
04/04/2024	172.047	-0,59%	16,90	16,77	17,01	16,77
03/04/2024	115.756	1,57%	16,70	16,655	16,87	16,87
02/04/2024	101.348	0,00%	16,70	16,605	16,73	16,61
01/04/2024	167.141	-0,12%	16,65	16,58	16,697	16,61
28/03/2024	106.410	1,16%	16,50	16,46	16,69	16,64
27/03/2024	130.807	0,18%	16,30	16,29	16,44	16,44
26/03/2024	172.600	1,11%	16,30	16,175	16,4199	16,41
25/03/2024	290.716	1,56%	16,11	15,93	16,33	16,23
22/03/2024	635.575	-0,31%	14,94	15,975	16,30	15,98
21/03/2024	1.807.508	9,16%	14,94	14,83	16,035	16,035
20/03/2024	1.660.708	-4,61%	15,28	14,105	14,84	14,69
19/03/2024	435.380	-0,52%	15,28	15,27	15,86	15,40
18/03/2024	453.267	-5,82%	17,69	15,4425	16,375	15,465
15/03/2024	1.142.541	-8,15%	17,69	16,39	17,795	16,395
14/03/2024	304.687	0,56%	17,74	17,74	17,86	17,85
13/03/2024	2.074.135	-0,23%	17,78	17,66	17,83	17,75
12/03/2024	202.012	0,00%	17,78	17,78	17,80	17,79
11/03/2024	192.916	-0,03%	17,79	17,785	17,86	17,795
08/03/2024	1.493.494	0,17%	17,80	17,775	17,81	17,80
07/03/2024	3.574.248	-0,08%	17,80	17,77	17,86	17,775
06/03/2024	492.641	0,28%	17,74	17,73	17,84	17,79
05/03/2024	587.550	0,06%	17,74	17,725	17,79	17,74
04/03/2024	1.199.150	0,51%	17,70	17,68	17,74	17,73
01/03/2024	395.970	-0,40%	17,70	17,65	17,78	17,64
29/02/2024	486.025	0,06%	17,70	17,70	17,78	17,7397
28/02/2024	3.038.951	0,17%	17,75	17,70	17,74	17,73
27/02/2024	470.238	-0,25%	17,75	17,67	17,76	17,705
26/02/2024	336.541	0,00%	17,75	17,745	17,81	17,75
23/02/2024	324.246	0,00%	17,76	17,73	17,81	17,75
22/02/2024	515.658	-0,06%	17,75	17,735	17,765	17,75
21/02/2024	349.257	-0,11%	17,75	17,75	17,82	17,76
20/02/2024	2.001.609	0,23%	17,75	17,72	17,845	17,78
19/02/2024	256.494	0,00%	17,74	17,74	17,76	17,74
16/02/2024	256.494	-0,11%	17,74	17,74	17,76	17,74
15/02/2024	359.360	0,06%	17,81	17,74	17,80	17,77
14/02/2024	1.130.652	-0,34%	17,81	17,72	17,82	17,76
13/02/2024	819.452	0,00%	17,78	17,75	17,8275	17,82
12/02/2024	1.433.014	0,06%	17,79	17,78	17,84	17,82
09/02/2024	398.384	0,17%	17,78	17,76	17,81	17,81
08/02/2024	1.012.306	-0,11%	17,77	17,76	17,79	17,78
07/02/2024	627.642	0,28%	17,73	17,72	17,805	17,80
06/02/2024	982.474	0,23%	17,70	17,715	17,75	17,75
05/02/2024	675.562	-0,06%	17,72	17,705	17,73	17,71
02/02/2024	469.747	-0,06%	17,73	17,71	17,73	17,72
01/02/2024	1.286.749	0,45%	17,66	17,685	17,765	17,73
31/01/2024	350.437	-0,23%	17,66	17,645	17,69	17,65
30/01/2024	217.677	0,11%	17,685	17,65	17,688	17,69
29/01/2024	196.158	-0,09%	17,67	17,63	17,69	17,665
26/01/2024	397.305	0,23%	17,64	17,63	17,685	17,68
25/01/2024	968.381	0,11%	17,65	17,61	17,655	17,64
24/01/2024	335.834	0,06%	17,66	17,62	17,73	17,62
23/01/2024	247.503	0,06%	17,61	17,60	17,64	17,61
22/01/2024	313.236	0,00%	17,61	17,60	17,63	17,60
19/01/2024	399.502	-0,06%	17,60	17,59	17,62	17,60
18/01/2024	207.300	0,06%	17,60	17,59	17,62	17,62
17/01/2024	458.236	0,29%	17,57	17,5619	17,63	17,61
16/01/2024	497.221	0,00%	17,60	17,55	17,62	17,56
15/01/2024	915.819	-0,23%	17,59	17,54	17,645	17,56
12/01/2024	915.819	-0,23%	17,59	17,54	17,645	17,56
11/01/2024	547.612	-0,17%	17,59	17,59	17,63	17,60
10/01/2024	232.332	-0,06%	17,61	17,60	17,64	17,63
09/01/2024	444.915	0,17%	17,62	17,5717	17,6499	17,64
08/01/2024	408.654	0,06%	17,61	17,58	17,65	17,61
05/01/2024	498.428	0,06%	17,58	17,57	17,63	17,60
04/01/2024	353.670	-0,11%	17,60	17,569	17,63	17,59
03/01/2024	365.397	0,17%	17,60	17,60	17,65	17,61
02/01/2024	435.274	-0,06%	17,59	17,57	17,645	17,58
29/12/2023	499.240	-0,17%	17,66	17,59	17,65	17,59