TechnipFMC PLC (FTI US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 06/10/2025 |
2.081.481 |
-0,08%
|
38,66
|
37,38
|
38,66
|
38,01
|
| 03/10/2025 |
1.157.676 |
-0,99%
|
38,42
|
38,005
|
38,92
|
38,04
|
| 02/10/2025 |
1.377.029 |
-3,37%
|
40,63
|
38,42
|
40,63
|
38,42
|
| 01/10/2025 |
1.271.671 |
0,79%
|
39,46
|
38,81
|
39,91
|
39,76
|
| 30/09/2025 |
3.756.642 |
-1,07%
|
39,87
|
39,065
|
39,87
|
39,45
|
| 29/09/2025 |
1.373.553 |
-1,12%
|
41,34
|
39,74
|
41,34
|
39,92
|
| 26/09/2025 |
959.897 |
1,06%
|
40,0698
|
39,93
|
40,93
|
40,37
|
| 25/09/2025 |
1.081.513 |
1,06%
|
39,20
|
39,174
|
40,15
|
39,93
|
| 24/09/2025 |
1.599.896 |
-0,77%
|
40,75
|
39,515
|
40,75
|
39,54
|
| 23/09/2025 |
2.081.392 |
2,71%
|
38,95
|
38,95
|
40,68
|
39,83
|
| 22/09/2025 |
2.306.867 |
-1,61%
|
39,45
|
38,055
|
39,45
|
38,78
|
| 19/09/2025 |
1.144.038 |
0,42%
|
39,115
|
38,9026
|
39,41
|
39,41
|
| 18/09/2025 |
1.118.941 |
0,10%
|
39,22
|
38,80
|
39,60
|
39,23
|
| 17/09/2025 |
1.414.367 |
0,47%
|
39,10
|
38,70
|
39,51
|
39,22
|
| 16/09/2025 |
1.632.374 |
-0,01%
|
39,8267
|
38,60
|
39,8267
|
39,01
|
| 15/09/2025 |
2.628.789 |
-2,11%
|
40,28
|
38,97
|
40,28
|
39,02
|
| 12/09/2025 |
2.397.494 |
-1,23%
|
40,30
|
39,725
|
40,60
|
39,85
|
| 11/09/2025 |
4.550.382 |
-1,47%
|
40,67
|
40,00
|
41,295
|
40,30
|
| 10/09/2025 |
3.372.743 |
3,10%
|
39,95
|
39,65
|
41,19
|
40,89
|
| 09/09/2025 |
3.165.617 |
0,97%
|
39,28
|
39,28
|
39,97
|
39,65
|
| 08/09/2025 |
2.493.939 |
1,00%
|
38,90
|
38,76
|
39,605
|
39,28
|
| 05/09/2025 |
3.404.081 |
-1,89%
|
39,31
|
38,85
|
39,85
|
38,90
|
| 04/09/2025 |
3.311.681 |
3,66%
|
37,8114
|
37,8114
|
39,845
|
39,65
|
| 03/09/2025 |
4.372.095 |
1,86%
|
39,30
|
38,131
|
39,35
|
38,25
|
| 02/09/2025 |
1.144.487 |
2,15%
|
36,74
|
36,155
|
37,66
|
37,55
|
| 29/08/2025 |
906.062 |
-0,81%
|
37,04
|
36,555
|
37,17
|
36,76
|
| 28/08/2025 |
1.184.477 |
1,27%
|
36,91
|
36,2909
|
37,06
|
37,06
|
| 27/08/2025 |
1.100.182 |
0,86%
|
36,30
|
36,08
|
36,985
|
36,56
|
| 26/08/2025 |
928.447 |
-0,54%
|
36,43
|
36,00
|
36,47
|
36,25
|
| 25/08/2025 |
980.422 |
0,87%
|
36,27
|
35,99
|
36,535
|
36,44
|
| 22/08/2025 |
1.106.161 |
2,28%
|
35,31
|
35,31
|
36,33
|
36,12
|
| 21/08/2025 |
827.982 |
1,58%
|
34,78
|
34,67
|
35,53
|
35,31
|
| 20/08/2025 |
1.028.361 |
-0,35%
|
34,83
|
34,27
|
35,015
|
34,76
|
| 19/08/2025 |
660.281 |
-0,44%
|
34,973
|
34,61
|
35,18
|
34,83
|
| 18/08/2025 |
931.593 |
0,11%
|
34,59
|
34,50
|
35,36
|
34,98
|
| 15/08/2025 |
1.042.966 |
-1,71%
|
35,69
|
34,91
|
35,72
|
34,99
|
| 14/08/2025 |
1.411.094 |
1,66%
|
35,666
|
34,75
|
35,795
|
35,60
|
| 13/08/2025 |
965.568 |
-0,29%
|
35,12
|
34,76
|
35,40
|
35,02
|
| 12/08/2025 |
988.896 |
0,43%
|
34,4985
|
34,4985
|
35,54
|
35,12
|
| 11/08/2025 |
1.427.546 |
0,06%
|
35,50
|
34,57
|
35,50
|
34,97
|
| 08/08/2025 |
823.369 |
-0,48%
|
35,12
|
34,791
|
35,59
|
34,95
|
| 07/08/2025 |
1.749.541 |
-1,27%
|
35,70
|
35,07
|
36,10
|
35,12
|
| 06/08/2025 |
946.225 |
0,23%
|
35,94
|
35,46
|
36,60
|
35,57
|
| 05/08/2025 |
1.750.219 |
-0,56%
|
35,69
|
35,01
|
36,085
|
35,49
|
| 04/08/2025 |
805.044 |
1,05%
|
35,32
|
35,23
|
35,71
|
35,69
|
| 01/08/2025 |
1.826.290 |
-2,89%
|
36,37
|
35,03
|
36,37
|
35,32
|
| 31/07/2025 |
1.820.027 |
-1,10%
|
36,67
|
36,11
|
37,11
|
36,37
|
| 30/07/2025 |
1.913.913 |
-1,91%
|
37,51
|
36,69
|
37,51
|
36,76
|
| 29/07/2025 |
2.810.572 |
1,77%
|
36,855
|
36,50
|
37,68
|
37,51
|
| 28/07/2025 |
2.097.760 |
1,02%
|
37,00
|
36,66
|
37,68
|
36,82
|
| 25/07/2025 |
3.084.238 |
-2,90%
|
35,62
|
34,615
|
37,95
|
36,45
|
| 24/07/2025 |
4.890.089 |
11,76%
|
32,66
|
32,60
|
37,69
|
37,54
|
| 23/07/2025 |
3.612.301 |
3,61%
|
32,145
|
31,88
|
33,88
|
33,59
|
| 22/07/2025 |
3.173.865 |
0,72%
|
32,20
|
31,88
|
33,08
|
32,42
|
| 21/07/2025 |
1.764.378 |
-1,68%
|
33,158
|
32,025
|
33,158
|
32,19
|
| 18/07/2025 |
3.582.135 |
0,21%
|
32,865
|
32,32
|
33,09
|
32,74
|
| 17/07/2025 |
2.919.704 |
-0,85%
|
34,09
|
32,58
|
34,15
|
32,67
|
| 16/07/2025 |
2.818.618 |
-3,54%
|
34,335
|
32,81
|
34,73
|
32,95
|
| 15/07/2025 |
2.667.229 |
-0,41%
|
35,24
|
34,13
|
35,49
|
34,16
|
| 14/07/2025 |
2.694.960 |
-3,81%
|
35,40
|
34,29
|
35,49
|
34,30
|
| 11/07/2025 |
1.235.152 |
0,85%
|
34,95
|
34,70
|
35,861
|
35,66
|
| 10/07/2025 |
1.330.338 |
0,54%
|
35,58
|
34,50
|
35,77
|
35,36
|
