TechnipFMC PLC (FTI US)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
0,26%
|
30,64
|
30,12
|
30,48
|
30,36
|
| 14/02/2025 |
2.028.140 |
0,26%
|
30,64
|
30,12
|
30,48
|
30,35
|
| 13/02/2025 |
1.741.584 |
-1,34%
|
30,64
|
30,06
|
30,71
|
30,28
|
| 12/02/2025 |
1.405.707 |
-2,88%
|
30,96
|
30,60
|
31,48
|
30,69
|
| 11/02/2025 |
1.071.601 |
-0,82%
|
31,06
|
31,51
|
31,95
|
31,60
|
| 10/02/2025 |
1.281.305 |
3,44%
|
31,06
|
31,06
|
31,94
|
31,86
|
| 07/02/2025 |
967.173 |
-0,10%
|
30,97
|
30,59
|
31,285
|
30,80
|
| 06/02/2025 |
1.717.196 |
-1,28%
|
31,35
|
30,53
|
31,53
|
30,83
|
| 05/02/2025 |
891.490 |
0,35%
|
30,02
|
31,0206
|
31,40
|
31,23
|
| 04/02/2025 |
1.412.279 |
3,22%
|
30,02
|
29,89
|
31,23
|
31,12
|
| 03/02/2025 |
1.302.233 |
0,33%
|
30,93
|
29,33
|
30,45
|
30,15
|
| 31/01/2025 |
1.109.550 |
-1,80%
|
30,93
|
29,955
|
31,00
|
30,05
|
| 30/01/2025 |
1.753.590 |
1,39%
|
30,66
|
30,14
|
30,83
|
30,60
|
| 29/01/2025 |
1.794.650 |
-1,79%
|
30,66
|
29,99
|
30,88
|
30,18
|
| 28/01/2025 |
1.290.761 |
0,85%
|
30,61
|
30,41
|
30,925
|
30,73
|
| 27/01/2025 |
1.567.946 |
-2,93%
|
31,24
|
30,19
|
31,3829
|
30,47
|
| 24/01/2025 |
957.649 |
-1,07%
|
31,87
|
31,33
|
31,97
|
31,39
|
| 23/01/2025 |
1.542.133 |
-0,47%
|
32,55
|
31,58
|
32,33
|
31,73
|
| 22/01/2025 |
1.983.917 |
-2,06%
|
32,55
|
31,88
|
32,66
|
31,88
|
| 21/01/2025 |
1.657.658 |
-0,06%
|
33,19
|
32,38
|
33,23
|
32,55
|
| 20/01/2025 |
1.047.285 |
0,00%
|
32,65
|
32,49
|
33,27
|
32,57
|
| 17/01/2025 |
1.274.988 |
0,03%
|
32,73
|
32,49
|
33,27
|
32,565
|
| 16/01/2025 |
2.844.310 |
0,34%
|
32,68
|
32,04
|
32,78
|
32,56
|
| 15/01/2025 |
2.736.396 |
-0,06%
|
32,68
|
32,11
|
32,75
|
32,45
|
| 14/01/2025 |
1.211.284 |
0,71%
|
31,675
|
32,01
|
32,805
|
32,47
|
| 13/01/2025 |
1.461.810 |
1,70%
|
31,675
|
31,651
|
32,319
|
32,24
|
| 09/01/2025 |
1.525.953 |
2,21%
|
31,79
|
31,70
|
32,56
|
31,70
|
| 08/01/2025 |
1.507.710 |
1,15%
|
31,89
|
31,90
|
32,89
|
32,89
|
| 07/01/2025 |
1.752.865 |
1,58%
|
31,89
|
31,61
|
32,50
|
32,18
|
| 06/01/2025 |
2.352.727 |
1,05%
|
29,90
|
31,34
|
32,255
|
31,68
|
| 03/01/2025 |
2.834.720 |
6,02%
|
29,95
|
29,75
|
31,35
|
31,35
|
| 02/01/2025 |
1.104.261 |
2,18%
|
29,40
|
29,17
|
29,84
|
29,57
|
| 31/12/2024 |
0 |
-0,04%
|
29,01
|
28,93
|
29,37
|
28,94
|
| 30/12/2024 |
1.328.057 |
-0,31%
|
28,91
|
28,58
|
29,3244
|
28,94
|
| 27/12/2024 |
957.660 |
-0,41%
|
29,00
|
28,87
|
29,25
|
29,04
|
| 26/12/2024 |
747.904 |
0,24%
|
29,12
|
28,89
|
29,32
|
29,16
|
| 24/12/2024 |
0 |
1,98%
|
28,83
|
28,465
|
29,28
|
29,09
|
| 23/12/2024 |
1.614.155 |
-0,24%
|
28,47
|
28,41
|
28,95
|
28,82
|
| 20/12/2024 |
1.643.592 |
0,87%
|
28,39
|
28,36
|
29,18
|
28,89
|
| 19/12/2024 |
1.646.963 |
-0,76%
|
30,22
|
28,375
|
29,52
|
28,63
|
| 18/12/2024 |
0 |
-3,71%
|
30,335
|
28,71
|
30,23
|
28,85
|
| 17/12/2024 |
2.247.070 |
-2,76%
|
30,335
|
29,23
|
30,32
|
29,96
|
| 16/12/2024 |
1.083.237 |
-0,61%
|
30,77
|
30,52
|
31,03
|
30,81
|
| 13/12/2024 |
1.055.059 |
0,39%
|
31,01
|
30,80
|
31,086
|
31,00
|
| 12/12/2024 |
1.388.744 |
-0,16%
|
30,90
|
30,33
|
31,04
|
30,88
|
| 11/12/2024 |
1.492.359 |
2,66%
|
30,30
|
29,96
|
31,155
|
30,93
|
| 10/12/2024 |
1.184.869 |
-0,59%
|
30,89
|
30,09
|
30,7613
|
30,13
|
| 09/12/2024 |
2.216.610 |
-1,40%
|
32,26
|
30,29
|
30,925
|
30,31
|
| 06/12/2024 |
2.111.273 |
-3,82%
|
32,29
|
30,705
|
32,40
|
30,73
|
| 05/12/2024 |
1.851.808 |
2,18%
|
31,71
|
31,648
|
32,6352
|
31,95
|
| 04/12/2024 |
1.548.874 |
-0,79%
|
31,50
|
30,82
|
31,62
|
31,27
|
| 03/12/2024 |
1.817.033 |
0,69%
|
31,22
|
31,205
|
31,76
|
31,52
|
| 02/12/2024 |
3.546.637 |
-0,19%
|
31,01
|
30,96
|
31,525
|
31,31
|
| 29/11/2024 |
895.917 |
1,16%
|
31,34
|
30,80
|
31,53
|
31,37
|
| 27/11/2024 |
1.570.680 |
-0,10%
|
30,67
|
30,38
|
31,53
|
31,01
|
| 26/11/2024 |
2.428.154 |
1,31%
|
30,82
|
30,38
|
31,05
|
31,04
|
| 25/11/2024 |
2.181.182 |
-0,62%
|
31,00
|
30,43
|
31,00
|
30,64
|
| 22/11/2024 |
1.631.753 |
2,70%
|
29,40
|
29,285
|
30,90
|
30,83
|
| 21/11/2024 |
1.753.620 |
3,52%
|
28,87
|
28,72
|
30,23
|
30,02
|
| 20/11/2024 |
1.334.454 |
0,80%
|
28,24
|
28,215
|
29,30
|
29,00
|
| 19/11/2024 |
1.309.925 |
1,09%
|
28,865
|
28,20
|
29,00
|
28,77
|
| 18/11/2024 |
1.952.692 |
1,17%
|
28,55
|
28,46
|
29,00
|
28,46
|
| 15/11/2024 |
2.020.242 |
-1,09%
|
28,47
|
27,95
|
29,49
|
28,18
|
| 14/11/2024 |
2.252.378 |
0,89%
|
29,225
|
28,125
|
29,245
|
28,49
|
| 13/11/2024 |
2.381.403 |
-3,12%
|
29,35
|
28,125
|
29,49
|
28,24
|
| 12/11/2024 |
1.129.920 |
0,48%
|
28,815
|
28,41
|
29,49
|
29,15
|
| 11/11/2024 |
1.004.823 |
0,83%
|
28,9499
|
28,815
|
29,23
|
29,01
|
| 08/11/2024 |
910.080 |
0,74%
|
28,02
|
27,86
|
29,50
|
28,77
|
| 07/11/2024 |
1.236.106 |
1,06%
|
28,26
|
27,26
|
28,70
|
28,56
|
| 06/11/2024 |
1.462.831 |
6,04%
|
26,48
|
26,29
|
28,515
|
28,26
|
| 05/11/2024 |
1.023.298 |
%
|
26,48
|
26,29
|
26,75
|
26,65
|
| 04/11/2024 |
646.160 |
%
|
26,425
|
26,36
|
26,82
|
26,39
|
| 01/11/2024 |
1.096.789 |
%
|
26,81
|
26,22
|
27,01
|
26,28
|
| 31/10/2024 |
2.053.548 |
%
|
26,275
|
26,20
|
26,985
|
26,69
|
| 30/10/2024 |
1.538.860 |
%
|
26,22
|
25,95
|
26,52
|
26,09
|
| 29/10/2024 |
1.625.119 |
%
|
26,23
|
25,80
|
26,42
|
26,10
|
| 28/10/2024 |
3.012.747 |
%
|
25,83
|
25,685
|
26,16
|
26,08
|
| 25/10/2024 |
2.256.867 |
%
|
26,45
|
26,10
|
26,64
|
26,48
|
| 24/10/2024 |
3.615.813 |
%
|
26,09
|
25,47
|
26,53
|
25,86
|
| 23/10/2024 |
4.114.640 |
%
|
25,42
|
24,89
|
25,66
|
25,16
|
| 22/10/2024 |
1.528.580 |
%
|
25,49
|
25,21
|
25,685
|
25,60
|
| 21/10/2024 |
2.153.785 |
%
|
25,77
|
25,40
|
26,60
|
25,42
|
| 18/10/2024 |
1.034.400 |
%
|
26,49
|
26,20
|
26,66
|
26,53
|
| 17/10/2024 |
1.030.287 |
%
|
26,49
|
26,20
|
26,66
|
26,53
|
| 16/10/2024 |
590.896 |
%
|
26,54
|
26,24
|
26,59
|
26,49
|
| 15/10/2024 |
948.579 |
%
|
26,36
|
26,17
|
26,66
|
26,30
|
| 14/10/2024 |
1.336.830 |
%
|
27,47
|
26,78
|
27,5668
|
27,17
|
| 11/10/2024 |
543.748 |
%
|
27,44
|
27,055
|
27,59
|
27,49
|
| 10/10/2024 |
685.196 |
%
|
27,185
|
26,70
|
27,15
|
26,58
|
| 09/10/2024 |
1.293.508 |
%
|
26,925
|
26,62
|
27,25
|
27,06
|
| 08/10/2024 |
1.272.925 |
%
|
27,08
|
26,71
|
27,25
|
27,06
|
| 07/10/2024 |
1.497.915 |
%
|
27,34
|
27,335
|
27,69
|
27,49
|
| 04/10/2024 |
1.163.413 |
%
|
27,34
|
26,96
|
27,49
|
27,38
|
| 03/10/2024 |
1.634.479 |
%
|
27,06
|
26,85
|
27,60
|
27,00
|
| 02/10/2024 |
1.696.150 |
%
|
27,775
|
26,93
|
27,86
|
27,08
|
| 01/10/2024 |
3.464.190 |
%
|
25,94
|
25,905
|
27,61
|
27,57
|
| 30/09/2024 |
2.048.060 |
%
|
25,455
|
25,385
|
26,30
|
26,23
|
| 27/09/2024 |
2.282.957 |
%
|
25,33
|
25,16
|
25,61
|
25,56
|
| 26/09/2024 |
2.702.815 |
%
|
26,12
|
25,14
|
26,305
|
25,26
|
| 25/09/2024 |
1.350.340 |
%
|
27,74
|
27,61
|
27,935
|
27,26
|
