TechnipFMC PLC (FTI US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
1.894.938 |
3,20%
|
72,45
|
72,185
|
74,865
|
74,76
|
| 23/04/2026 |
2.514.442 |
0,29%
|
72,00
|
72,00
|
74,27
|
72,44
|
| 22/04/2026 |
1.274.954 |
-0,19%
|
72,59
|
72,12
|
73,7475
|
72,23
|
| 21/04/2026 |
1.271.368 |
3,06%
|
70,30
|
70,30
|
72,47
|
72,37
|
| 20/04/2026 |
1.828.034 |
-0,31%
|
70,4389
|
69,40
|
71,495
|
70,22
|
| 17/04/2026 |
2.122.936 |
-3,24%
|
71,975
|
68,57
|
71,975
|
70,44
|
| 16/04/2026 |
1.404.908 |
1,07%
|
72,79
|
71,17
|
72,83
|
72,80
|
| 15/04/2026 |
1.331.441 |
0,06%
|
72,69
|
71,00
|
72,69
|
72,04
|
| 14/04/2026 |
1.822.496 |
-4,04%
|
75,31
|
71,65
|
76,00
|
72,00
|
| 13/04/2026 |
1.516.999 |
1,68%
|
73,71
|
73,71
|
75,52
|
75,03
|
| 10/04/2026 |
1.690.987 |
0,38%
|
74,11
|
72,65
|
74,25
|
73,79
|
| 09/04/2026 |
1.491.875 |
2,35%
|
71,00
|
71,00
|
74,1401
|
73,51
|
| 08/04/2026 |
1.984.645 |
-1,90%
|
70,80
|
70,14
|
72,55
|
71,82
|
| 07/04/2026 |
1.696.495 |
2,26%
|
72,4405
|
71,36
|
73,29
|
73,21
|
| 06/04/2026 |
1.422.020 |
0,80%
|
71,30
|
70,00
|
72,00
|
71,59
|
| 02/04/2026 |
1.348.732 |
1,76%
|
69,77
|
68,865
|
71,05
|
71,02
|
| 01/04/2026 |
2.129.932 |
0,96%
|
69,84
|
68,69
|
70,28
|
69,79
|
| 31/03/2026 |
1.766.396 |
1,98%
|
68,00
|
68,00
|
70,66
|
69,13
|
| 30/03/2026 |
2.402.869 |
-5,07%
|
72,72
|
67,22
|
72,72
|
67,59
|
| 27/03/2026 |
1.819.394 |
1,35%
|
71,12
|
69,76
|
71,335
|
71,19
|
| 26/03/2026 |
1.200.551 |
-0,59%
|
71,295
|
70,01
|
71,37
|
70,33
|
| 25/03/2026 |
1.723.164 |
0,87%
|
71,38
|
69,952
|
71,62
|
70,77
|
| 24/03/2026 |
1.785.264 |
3,16%
|
66,50
|
66,50
|
70,20
|
70,16
|
| 23/03/2026 |
2.386.373 |
4,26%
|
66,12
|
64,75
|
68,74
|
68,00
|
| 20/03/2026 |
1.667.742 |
-1,22%
|
66,65
|
64,61
|
66,65
|
65,26
|
| 19/03/2026 |
2.648.185 |
1,67%
|
64,7475
|
63,06
|
67,92
|
66,22
|
| 18/03/2026 |
1.769.631 |
-0,34%
|
64,00
|
64,00
|
66,40
|
65,13
|
| 17/03/2026 |
2.102.283 |
2,62%
|
64,85
|
63,72
|
65,96
|
65,34
|
| 16/03/2026 |
1.483.475 |
1,10%
|
63,85
|
62,51
|
63,85
|
63,67
|
| 13/03/2026 |
1.550.401 |
0,82%
|
63,39
|
62,585
|
64,31
|
63,03
|
| 12/03/2026 |
3.730.817 |
-2,89%
|
64,38
|
60,58
|
64,38
|
62,52
|
| 11/03/2026 |
1.607.446 |
-0,80%
|
64,00
|
63,05
|
65,465
|
64,38
|
| 10/03/2026 |
2.334.494 |
2,29%
|
63,68
|
63,01
|
65,56
|
64,90
|
| 09/03/2026 |
3.145.656 |
0,67%
|
62,72
|
60,58
|
63,50
|
63,45
|
| 06/03/2026 |
2.536.092 |
-2,19%
|
63,89
|
62,58
|
64,88
|
63,02
|
| 05/03/2026 |
2.235.360 |
-1,24%
|
65,24
|
63,34
|
65,46
|
64,44
|
| 04/03/2026 |
2.680.361 |
-1,30%
|
66,0069
|
64,81
|
67,4999
|
65,27
|
| 03/03/2026 |
2.464.604 |
-2,03%
|
66,7379
|
64,81
|
66,79
|
66,13
|
| 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
|
