TechnipFMC PLC (FTI US)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
1.091.149 |
-0,45%
|
34,76
|
34,62
|
35,735
|
35,17
|
| 08/07/2025 |
1.041.714 |
1,58%
|
34,56
|
31,82
|
35,66
|
35,33
|
| 07/07/2025 |
1.493.963 |
-0,34%
|
34,89
|
34,30
|
34,90
|
34,78
|
| 04/07/2025 |
1.162.457 |
0,75%
|
34,90
|
34,51
|
35,025
|
34,90
|
| 03/07/2025 |
1.162.456 |
0,75%
|
34,89
|
34,4109
|
36,30
|
34,925
|
| 02/07/2025 |
2.096.316 |
-0,03%
|
34,64
|
33,97
|
35,09
|
34,64
|
| 01/07/2025 |
1.945.787 |
0,58%
|
34,71
|
33,97
|
35,09
|
34,64
|
| 30/06/2025 |
1.510.262 |
-0,29%
|
35,1231
|
34,33
|
35,1231
|
34,44
|
| 27/06/2025 |
2.489.636 |
-1,13%
|
34,28
|
34,22
|
35,20
|
34,54
|
| 26/06/2025 |
2.503.356 |
2,55%
|
34,05
|
33,72
|
35,94
|
34,94
|
| 25/06/2025 |
2.801.821 |
0,06%
|
34,00
|
33,65
|
34,55
|
34,07
|
| 24/06/2025 |
3.056.444 |
-0,26%
|
35,23
|
33,51
|
35,40
|
34,05
|
| 23/06/2025 |
1.627.050 |
-2,87%
|
35,76
|
33,9108
|
35,76
|
34,14
|
| 20/06/2025 |
2.001.293 |
-0,51%
|
35,33
|
34,95
|
35,70
|
35,15
|
| 19/06/2025 |
1.547.559 |
0,06%
|
35,415
|
35,04
|
35,71
|
35,33
|
| 18/06/2025 |
1.534.919 |
0,06%
|
35,07
|
34,77
|
35,71
|
35,33
|
| 17/06/2025 |
1.499.861 |
1,82%
|
34,21
|
34,015
|
35,5175
|
35,31
|
| 16/06/2025 |
1.622.238 |
0,46%
|
34,97
|
34,00
|
34,97
|
34,68
|
| 13/06/2025 |
2.123.678 |
-0,46%
|
33,605
|
33,48
|
35,84
|
34,52
|
| 12/06/2025 |
1.866.529 |
1,20%
|
32,97
|
32,82
|
34,81
|
34,68
|
| 11/06/2025 |
1.626.026 |
3,98%
|
32,42
|
32,31
|
34,33
|
34,27
|
| 10/06/2025 |
1.974.444 |
2,30%
|
32,45
|
31,9202
|
33,16
|
32,96
|
| 09/06/2025 |
1.619.670 |
-0,92%
|
32,52
|
31,9202
|
32,52
|
32,22
|
| 06/06/2025 |
1.561.548 |
2,33%
|
31,865
|
31,64
|
32,605
|
32,52
|
| 05/06/2025 |
1.165.758 |
0,57%
|
31,80
|
31,44
|
32,39
|
31,78
|
| 04/06/2025 |
1.671.640 |
-0,69%
|
31,12
|
30,86
|
32,50
|
31,60
|
| 03/06/2025 |
1.750.116 |
1,99%
|
32,27
|
30,86
|
32,27
|
31,82
|
| 02/06/2025 |
2.160.799 |
0,16%
|
31,15
|
31,07
|
31,795
|
31,20
|
| 30/05/2025 |
1.932.210 |
0,02%
|
30,815
|
30,64
|
31,28
|
31,15
|
| 29/05/2025 |
1.576.234 |
1,47%
|
30,62
|
30,13
|
31,34
|
31,17
|
| 28/05/2025 |
4.877.170 |
1,55%
|
30,15
|
30,13
|
30,72
|
30,72
|
| 27/05/2025 |
2.494.517 |
1,89%
|
29,69
|
29,62
|
30,30
|
30,25
|
| 23/05/2025 |
1.181.313 |
0,44%
|
29,55
|
28,87
|
29,78
|
29,69
|
| 22/05/2025 |
2.019.347 |
-1,07%
|
30,53
|
28,872
|
30,625
|
29,56
|
| 21/05/2025 |
1.367.501 |
-2,51%
|
31,05
|
29,75
|
31,17
|
29,88
|
| 20/05/2025 |
1.031.966 |
-1,57%
|
31,04
|
30,50
|
31,505
|
30,65
|
| 19/05/2025 |
1.366.717 |
-0,35%
|
31,30
|
30,95
|
31,505
|
31,14
|
| 16/05/2025 |
925.053 |
-0,79%
|
30,88
|
30,655
|
31,60
|
31,30
|
| 15/05/2025 |
1.171.043 |
0,22%
|
31,22
|
30,655
|
31,76
|
31,55
|
| 14/05/2025 |
1.397.588 |
0,64%
|
31,02
|
30,91
|
31,76
|
31,48
|
| 13/05/2025 |
1.409.868 |
1,72%
|
31,145
|
30,26
|
31,51
|
31,28
|
| 12/05/2025 |
1.615.599 |
2,98%
|
31,06
|
30,26
|
31,31
|
30,75
|
| 09/05/2025 |
1.105.133 |
0,54%
|
29,70
|
29,49
|
30,35
|
29,86
|
| 08/05/2025 |
1.460.962 |
1,96%
|
29,27
|
28,91
|
30,11
|
29,70
|
| 07/05/2025 |
1.143.784 |
-0,07%
|
29,53
|
28,91
|
29,73
|
29,13
|
| 06/05/2025 |
1.480.211 |
-0,38%
|
29,13
|
28,884
|
29,67
|
29,15
|
| 05/05/2025 |
1.400.346 |
-1,38%
|
28,41
|
28,41
|
29,37
|
29,26
|
| 02/05/2025 |
1.138.650 |
2,24%
|
28,025
|
27,995
|
29,78
|
29,67
|
| 01/05/2025 |
1.357.519 |
3,02%
|
28,11
|
27,571
|
29,28
|
29,02
|
| 30/04/2025 |
1.356.679 |
-2,21%
|
28,69
|
27,705
|
28,99
|
28,17
|
| 29/04/2025 |
1.927.399 |
0,28%
|
28,17
|
27,99
|
28,99
|
28,80
|
| 28/04/2025 |
2.435.493 |
1,38%
|
28,33
|
27,99
|
28,86
|
28,72
|
| 25/04/2025 |
2.586.940 |
3,02%
|
25,845
|
25,70
|
28,375
|
28,33
|
| 24/04/2025 |
4.326.149 |
9,87%
|
25,47
|
24,53
|
27,52
|
27,50
|
| 23/04/2025 |
3.712.346 |
-0,68%
|
24,86
|
24,53
|
26,16
|
25,03
|
| 22/04/2025 |
2.250.898 |
2,07%
|
25,11
|
24,36
|
25,45
|
25,20
|
| 21/04/2025 |
1.379.640 |
-3,33%
|
25,0138
|
24,36
|
25,45
|
24,69
|
| 17/04/2025 |
1.568.609 |
2,20%
|
25,075
|
24,55
|
26,13
|
25,54
|
| 16/04/2025 |
5.221.943 |
-0,36%
|
25,37
|
24,55
|
25,75
|
24,99
|
| 15/04/2025 |
2.055.622 |
-1,14%
|
25,62
|
25,02
|
25,75
|
25,08
|
| 14/04/2025 |
1.093.751 |
1,36%
|
25,62
|
24,955
|
25,64
|
25,37
|
| 11/04/2025 |
2.160.736 |
3,69%
|
24,17
|
23,53
|
25,21
|
25,03
|
| 10/04/2025 |
2.765.784 |
-7,79%
|
25,16
|
23,26
|
25,36
|
24,14
|
| 09/04/2025 |
5.078.145 |
12,90%
|
22,80
|
22,115
|
26,70
|
26,18
|
| 08/04/2025 |
2.620.166 |
-4,26%
|
24,88
|
22,805
|
25,1178
|
23,18
|
| 07/04/2025 |
3.552.248 |
-3,94%
|
24,18
|
23,24
|
25,6026
|
24,17
|
| 04/04/2025 |
3.592.907 |
-15,60%
|
30,37
|
24,44
|
28,47
|
25,16
|
| 03/04/2025 |
4.733.255 |
-9,58%
|
30,37
|
29,46
|
31,185
|
29,49
|
| 02/04/2025 |
3.435.528 |
1,40%
|
31,615
|
31,47
|
32,90
|
32,62
|
| 01/04/2025 |
2.381.057 |
1,52%
|
31,64
|
31,535
|
32,395
|
32,17
|
| 31/03/2025 |
2.795.402 |
1,64%
|
30,84
|
30,85
|
31,745
|
31,69
|
| 28/03/2025 |
1.898.091 |
-0,16%
|
31,23
|
30,75
|
31,41
|
31,18
|
| 27/03/2025 |
2.388.405 |
1,48%
|
30,81
|
30,45
|
31,345
|
31,23
|
| 26/03/2025 |
1.910.071 |
1,28%
|
30,52
|
30,505
|
31,36
|
30,78
|
| 25/03/2025 |
1.321.674 |
1,84%
|
29,97
|
29,8992
|
30,48
|
30,39
|
| 24/03/2025 |
1.696.534 |
1,64%
|
29,23
|
29,43
|
29,97
|
29,84
|
| 21/03/2025 |
1.934.750 |
0,24%
|
29,23
|
29,08
|
29,51
|
29,36
|
| 20/03/2025 |
1.998.603 |
1,49%
|
28,52
|
28,45
|
29,41
|
29,29
|
| 19/03/2025 |
1.806.240 |
2,67%
|
28,135
|
28,03
|
29,08
|
28,86
|
| 18/03/2025 |
1.385.900 |
-0,46%
|
28,32
|
27,75
|
28,42
|
28,11
|
| 17/03/2025 |
1.490.397 |
3,78%
|
27,44
|
27,30
|
28,445
|
28,22
|
| 14/03/2025 |
1.511.677 |
2,79%
|
26,73
|
26,39
|
27,33
|
27,24
|
| 13/03/2025 |
2.267.280 |
0,46%
|
26,43
|
26,25
|
26,77
|
26,50
|
| 12/03/2025 |
1.730.726 |
1,93%
|
24,94
|
26,02
|
26,66
|
26,38
|
| 11/03/2025 |
4.841.875 |
2,29%
|
24,94
|
24,86
|
26,09
|
25,88
|
| 10/03/2025 |
6.259.536 |
-5,14%
|
26,27
|
24,635
|
26,475
|
25,30
|
| 07/03/2025 |
4.627.096 |
1,37%
|
26,49
|
26,08
|
27,035
|
26,67
|
| 06/03/2025 |
2.129.618 |
-0,90%
|
26,48
|
25,965
|
26,715
|
26,31
|
| 05/03/2025 |
2.357.468 |
-1,59%
|
26,73
|
25,99
|
26,969
|
26,55
|
| 04/03/2025 |
3.740.385 |
-4,33%
|
27,72
|
26,225
|
27,89
|
26,98
|
| 03/03/2025 |
2.551.877 |
-4,21%
|
28,57
|
28,035
|
29,81
|
28,20
|
| 28/02/2025 |
2.504.454 |
2,19%
|
28,57
|
28,42
|
29,695
|
29,44
|
| 27/02/2025 |
2.616.413 |
3,30%
|
28,43
|
28,02
|
29,62
|
28,81
|
| 26/02/2025 |
3.781.252 |
-0,75%
|
27,76
|
27,51
|
28,145
|
27,89
|
| 25/02/2025 |
2.583.739 |
-2,66%
|
28,32
|
27,63
|
28,50
|
27,85
|
| 24/02/2025 |
1.680.340 |
-1,00%
|
30,34
|
28,2004
|
28,83
|
28,61
|
| 21/02/2025 |
2.079.308 |
-4,43%
|
30,34
|
28,70
|
30,48
|
28,90
|
| 20/02/2025 |
877.959 |
-0,98%
|
30,66
|
30,335
|
30,86
|
30,48
|
| 19/02/2025 |
939.622 |
-1,09%
|
30,84
|
30,59
|
31,04
|
30,78
|
| 18/02/2025 |
1.588.202 |
2,50%
|
30,64
|
30,50
|
31,25
|
31,12
|
