TechnipFMC PLC (FTI US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
2.557.274 |
1,80%
|
67,98
|
65,24
|
68,63
|
67,50
|
| 27/02/2026 |
1.841.537 |
-1,46%
|
67,00
|
66,155
|
68,84
|
66,31
|
| 26/02/2026 |
1.709.390 |
1,75%
|
66,13
|
64,62
|
67,30
|
67,29
|
| 25/02/2026 |
1.913.047 |
1,12%
|
65,96
|
64,835
|
66,41
|
66,13
|
| 24/02/2026 |
2.208.606 |
1,79%
|
64,50
|
62,50
|
66,18
|
65,40
|
| 23/02/2026 |
2.352.043 |
1,20%
|
63,64
|
63,15
|
64,99
|
64,25
|
| 20/02/2026 |
2.838.860 |
2,80%
|
61,48
|
61,26
|
63,50
|
63,49
|
| 19/02/2026 |
4.667.908 |
-0,82%
|
63,00
|
58,67
|
63,80
|
61,76
|
| 18/02/2026 |
2.610.720 |
1,63%
|
61,70
|
61,70
|
63,00
|
62,27
|
| 17/02/2026 |
1.955.877 |
-0,15%
|
61,4152
|
59,73
|
61,58
|
61,27
|
| 13/02/2026 |
1.357.007 |
0,52%
|
61,50
|
60,48
|
62,01
|
61,36
|
| 12/02/2026 |
2.091.309 |
-1,26%
|
61,9559
|
60,19
|
62,59
|
61,04
|
| 11/02/2026 |
2.747.688 |
2,72%
|
60,88
|
60,58
|
61,965
|
61,82
|
| 10/02/2026 |
1.392.396 |
0,38%
|
60,25
|
59,02
|
60,49
|
60,20
|
| 09/02/2026 |
2.505.265 |
1,26%
|
59,37
|
58,81
|
60,36
|
59,97
|
| 06/02/2026 |
2.367.235 |
5,00%
|
57,92
|
56,78
|
59,4799
|
59,2222
|
| 05/02/2026 |
1.923.595 |
-0,51%
|
55,9385
|
54,32
|
56,65
|
56,25
|
| 04/02/2026 |
2.850.060 |
-1,40%
|
57,50
|
55,01
|
57,64
|
56,54
|
| 03/02/2026 |
2.855.717 |
1,58%
|
56,59
|
55,611
|
57,34
|
57,34
|
| 02/02/2026 |
1.291.432 |
1,31%
|
54,876
|
54,20
|
56,46
|
56,45
|
| 30/01/2026 |
1.278.104 |
-0,36%
|
55,49
|
54,84
|
56,36
|
55,72
|
| 29/01/2026 |
2.292.229 |
1,21%
|
55,07
|
55,07
|
56,83
|
55,92
|
| 28/01/2026 |
1.442.698 |
-0,70%
|
55,54
|
54,495
|
56,32
|
55,25
|
| 27/01/2026 |
2.195.896 |
1,85%
|
54,83
|
54,76
|
55,82
|
55,64
|
| 26/01/2026 |
1.165.399 |
0,69%
|
54,95
|
54,49
|
55,24
|
54,63
|
| 23/01/2026 |
1.135.050 |
0,54%
|
54,50
|
53,96
|
55,05
|
54,26
|
| 22/01/2026 |
1.396.187 |
-0,44%
|
54,19
|
53,31
|
54,99
|
53,97
|
| 21/01/2026 |
2.263.085 |
3,85%
|
52,20
|
52,20
|
54,32
|
54,21
|
| 20/01/2026 |
1.238.035 |
0,08%
|
50,30
|
50,30
|
52,70
|
52,20
|
| 16/01/2026 |
1.619.605 |
-0,29%
|
52,1871
|
51,895
|
52,49
|
52,16
|
| 15/01/2026 |
1.530.450 |
0,13%
|
52,12
|
51,53
|
52,66
|
52,31
|
| 14/01/2026 |
1.997.400 |
3,59%
|
50,72
|
50,72
|
52,75
|
52,24
|
| 13/01/2026 |
1.086.075 |
1,27%
|
49,80
|
49,80
|
51,09
|
50,43
|
| 12/01/2026 |
1.451.061 |
-0,54%
|
50,37
|
49,475
|
50,37
|
49,80
|
| 09/01/2026 |
1.357.432 |
1,27%
|
49,5697
|
48,97
|
50,49
|
50,07
|
| 08/01/2026 |
1.781.374 |
0,53%
|
49,22
|
47,97
|
49,745
|
49,44
|
| 07/01/2026 |
2.736.043 |
1,74%
|
49,20
|
48,75
|
50,09
|
49,18
|
| 06/01/2026 |
1.173.566 |
0,10%
|
48,95
|
47,71
|
49,00
|
48,34
|
| 05/01/2026 |
2.554.005 |
2,07%
|
49,3991
|
47,14
|
49,40
|
48,29
|
| 02/01/2026 |
1.635.485 |
6,17%
|
44,90
|
44,51
|
47,35
|
47,31
|
| 31/12/2025 |
808.872 |
-1,39%
|
47,49
|
44,53
|
47,49
|
44,56
|
| 30/12/2025 |
1.358.963 |
1,12%
|
44,72
|
44,00
|
45,455
|
44,00
|
| 29/12/2025 |
561.600 |
0,09%
|
44,66
|
44,44
|
45,065
|
44,69
|
| 26/12/2025 |
405.217 |
-0,07%
|
44,68
|
44,45
|
45,30
|
44,65
|
| 24/12/2025 |
367.751 |
-1,06%
|
45,20
|
44,68
|
45,27
|
44,68
|
| 23/12/2025 |
567.529 |
0,45%
|
44,96
|
44,64
|
45,3278
|
45,16
|
| 22/12/2025 |
1.046.028 |
0,54%
|
43,49
|
43,49
|
45,84
|
44,96
|
| 19/12/2025 |
1.274.635 |
2,76%
|
43,86
|
43,705
|
45,25
|
44,72
|
| 18/12/2025 |
1.482.185 |
-1,94%
|
46,68
|
43,335
|
46,68
|
43,52
|
| 17/12/2025 |
1.738.927 |
1,28%
|
46,13
|
43,77
|
46,13
|
44,38
|
| 16/12/2025 |
2.441.282 |
-5,15%
|
45,83
|
43,695
|
45,9608
|
43,82
|
| 15/12/2025 |
1.325.957 |
-0,26%
|
46,5762
|
46,05
|
46,84
|
46,20
|
| 12/12/2025 |
821.084 |
-0,22%
|
46,9997
|
45,69
|
46,9997
|
46,32
|
| 11/12/2025 |
897.856 |
0,34%
|
46,26
|
45,50
|
46,76
|
46,42
|
| 10/12/2025 |
1.649.842 |
0,87%
|
45,8021
|
45,35
|
46,36
|
46,26
|
| 09/12/2025 |
950.633 |
1,17%
|
49,50
|
45,04
|
49,50
|
45,86
|
| 08/12/2025 |
957.558 |
-1,50%
|
46,02
|
45,05
|
46,195
|
45,33
|
| 05/12/2025 |
1.013.021 |
-1,05%
|
46,60
|
45,995
|
47,16
|
46,02
|
| 04/12/2025 |
1.016.179 |
-0,34%
|
46,67
|
46,30
|
47,33
|
46,51
|
| 03/12/2025 |
942.562 |
2,98%
|
45,41
|
45,16
|
46,695
|
46,67
|
| 02/12/2025 |
1.121.839 |
-0,70%
|
44,95
|
44,93
|
45,725
|
45,32
|
| 01/12/2025 |
1.273.323 |
0,85%
|
45,9899
|
45,11
|
46,2252
|
45,64
|
| 28/11/2025 |
550.987 |
0,09%
|
45,24
|
44,68
|
45,48
|
45,26
|
| 26/11/2025 |
825.384 |
0,47%
|
45,39
|
45,09
|
45,765
|
45,24
|
| 25/11/2025 |
2.134.915 |
1,06%
|
44,5434
|
44,215
|
45,09
|
45,03
|
| 24/11/2025 |
934.353 |
0,95%
|
44,14
|
43,53
|
44,785
|
44,56
|
| 21/11/2025 |
1.009.844 |
1,48%
|
43,55
|
43,1578
|
44,38
|
44,14
|
| 20/11/2025 |
1.466.454 |
-1,07%
|
44,10
|
43,28
|
45,01
|
43,49
|
| 19/11/2025 |
973.461 |
0,45%
|
43,70
|
42,90
|
44,13
|
43,96
|
| 18/11/2025 |
1.456.530 |
2,59%
|
42,99
|
42,46
|
44,08
|
43,77
|
| 17/11/2025 |
1.218.567 |
-2,26%
|
43,62
|
42,59
|
44,08
|
42,68
|
| 14/11/2025 |
1.711.259 |
1,23%
|
43,90
|
42,765
|
44,335
|
43,69
|
| 13/11/2025 |
862.224 |
0,58%
|
42,52
|
42,52
|
43,62
|
43,16
|
| 12/11/2025 |
2.821.178 |
-1,45%
|
43,55
|
42,77
|
43,74
|
42,91
|
| 11/11/2025 |
969.709 |
-0,46%
|
43,7388
|
43,52
|
44,49
|
43,54
|
| 10/11/2025 |
1.259.330 |
2,08%
|
43,63
|
42,613
|
43,90
|
43,74
|
| 07/11/2025 |
937.606 |
0,93%
|
42,20
|
41,8188
|
42,85
|
42,85
|
| 06/11/2025 |
986.334 |
-0,01%
|
42,74
|
41,88
|
43,0676
|
42,38
|
| 05/11/2025 |
1.506.756 |
1,17%
|
42,14
|
41,56
|
42,94
|
42,34
|
| 04/11/2025 |
1.315.713 |
-0,58%
|
40,82
|
40,82
|
41,97
|
41,86
|
| 03/11/2025 |
1.472.070 |
1,81%
|
41,34
|
41,122
|
42,50
|
42,10
|
| 31/10/2025 |
925.869 |
-1,08%
|
42,00
|
41,21
|
42,00
|
41,35
|
| 30/10/2025 |
1.474.544 |
1,85%
|
40,90
|
40,825
|
42,65
|
41,79
|
| 29/10/2025 |
1.372.639 |
-0,24%
|
40,31
|
40,31
|
41,46
|
41,04
|
| 28/10/2025 |
1.244.584 |
1,53%
|
41,15
|
40,65
|
41,55
|
41,14
|
| 27/10/2025 |
1.724.975 |
2,61%
|
39,40
|
39,40
|
41,175
|
40,52
|
| 24/10/2025 |
3.599.687 |
-3,50%
|
41,2499
|
39,06
|
41,2499
|
39,49
|
| 23/10/2025 |
6.785.841 |
9,09%
|
37,6004
|
37,6004
|
41,345
|
40,92
|
| 22/10/2025 |
3.019.482 |
2,85%
|
37,4648
|
36,795
|
37,825
|
37,51
|
| 21/10/2025 |
2.004.810 |
-0,11%
|
36,80
|
36,05
|
36,80
|
36,47
|
| 20/10/2025 |
1.731.847 |
1,64%
|
35,9211
|
35,9211
|
36,62
|
36,51
|
| 17/10/2025 |
1.777.151 |
0,62%
|
36,9299
|
35,29
|
36,9299
|
35,92
|
| 16/10/2025 |
3.087.895 |
0,37%
|
35,7071
|
35,37
|
36,80
|
35,70
|
| 15/10/2025 |
1.881.933 |
-1,14%
|
36,27
|
35,56
|
36,578
|
35,57
|
| 14/10/2025 |
2.258.388 |
-0,04%
|
35,0101
|
35,0101
|
36,21
|
35,99
|
| 13/10/2025 |
1.024.686 |
0,59%
|
36,50
|
35,55
|
36,50
|
36,00
|
| 10/10/2025 |
1.442.453 |
-3,06%
|
37,05
|
35,58
|
37,235
|
35,79
|
| 09/10/2025 |
1.405.982 |
-2,69%
|
37,75
|
36,57
|
38,25
|
36,90
|
| 08/10/2025 |
1.557.306 |
-0,76%
|
39,34
|
36,94
|
39,34
|
37,92
|
| 07/10/2025 |
1.363.146 |
0,53%
|
38,01
|
37,7092
|
38,89
|
38,21
|
