Technipfmc Plc (T1EC34)

T1EC34
🏛️ Brasilien →
190.76
Letzte Aktualisierung: 2025-08-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-29 34.04 34.04 34.04 34.04 0.0M
2021-12-28 34.32 34.32 34.32 34.32 0.0M
2021-12-23 34.47 34.47 34.44 34.44 0.0M
2021-12-21 34.11 34.11 34.11 34.11 0.0M
2021-12-17 33.94 33.94 33.94 33.94 0.0M
2021-12-15 36.38 36.38 36.38 36.38 0.0M
2021-12-09 35.96 35.96 35.95 35.95 0.0M
2021-12-07 35.52 35.52 35.52 35.52 0.0M
2021-12-03 33.68 33.79 33.68 33.79 0.0M
2021-11-30 33.66 33.66 31.65 31.65 0.0M
2021-11-29 33.58 33.63 32.58 32.58 0.0M
2021-10-21 43.45 43.45 42.20 42.20 0.0M
2021-10-18 42.96 42.96 42.54 42.54 0.0M
2021-10-14 42.96 42.96 42.96 42.96 0.0M
2021-10-11 44.24 44.24 44.24 44.24 0.0M
2021-10-06 42.00 42.00 42.00 42.00 0.0M
2021-10-05 43.64 43.64 43.00 43.48 0.0M
2021-10-04 43.82 43.92 43.00 43.00 0.0M
2021-09-23 38.00 38.00 37.56 37.56 0.0M
2021-09-10 34.20 35.12 34.20 35.12 0.0M
2021-09-09 33.00 33.54 33.00 33.54 0.0M
2021-09-08 35.01 35.01 35.01 35.01 0.0M
2021-09-02 35.01 35.01 35.01 35.01 0.0M
2021-08-27 35.40 35.40 35.26 35.26 0.0M
2021-08-19 34.71 34.71 33.00 33.00 0.0M
2021-08-18 34.77 34.77 34.71 34.71 0.0M
2021-08-04 37.04 37.04 36.65 36.65 0.0M
2021-07-30 37.00 37.00 37.00 37.00 0.0M
2021-07-28 37.96 38.24 37.96 38.24 0.0M
2021-07-23 37.56 37.56 37.12 37.12 0.0M
2021-07-22 37.40 37.60 37.40 37.60 0.0M
2021-07-20 39.48 39.48 39.48 39.48 0.0M
2021-07-19 37.84 37.84 37.84 37.84 0.0M
2021-07-15 40.50 40.50 40.00 40.00 0.0M
2021-07-14 42.00 42.00 41.00 41.00 0.0M
2021-07-13 42.49 42.72 42.49 42.72 0.0M
2021-06-30 45.16 45.16 45.16 45.16 0.0M
2021-06-23 46.55 46.55 46.00 46.00 0.0M
2021-06-17 47.50 47.50 45.75 45.75 0.0M
2021-06-14 50.30 50.30 49.90 49.90 0.0M
2021-06-09 53.50 53.92 53.50 53.92 0.0M
2021-06-08 53.75 53.75 53.58 53.65 0.0M
2021-06-01 45.96 45.96 45.64 45.96 0.0M
2021-05-31 45.54 45.54 45.54 45.54 0.0M
2021-05-28 45.54 45.54 45.54 45.54 0.0M
2021-05-27 45.00 45.00 45.00 45.00 0.0M
2021-05-19 42.64 43.36 42.20 43.36 0.0M
2021-05-10 44.60 44.62 44.60 44.62 0.0M
2021-05-07 41.68 44.32 41.68 44.32 0.0M
2021-05-06 42.58 42.58 42.58 42.58 0.0M
2021-05-05 43.16 43.58 43.16 43.48 0.0M
2021-05-04 42.97 42.97 42.00 42.35 0.0M
2021-05-03 42.00 54.00 42.00 54.00 0.0M
2021-04-30 40.66 41.21 40.66 41.21 0.0M
2021-04-29 42.40 42.40 40.50 40.50 0.0M
2021-04-28 41.39 42.90 41.39 42.52 0.0M
2021-04-27 38.10 38.75 38.10 38.75 0.0M
2021-04-26 38.50 39.30 38.50 38.88 0.0M
2021-04-23 38.46 38.50 38.46 38.50 0.0M
2021-04-22 38.78 38.78 38.00 38.00 0.0M
2021-04-20 39.46 39.46 38.40 38.78 0.0M
2021-04-19 40.92 40.92 40.92 40.92 0.0M
2021-04-16 40.60 40.92 40.58 40.92 0.0M
2021-04-15 41.10 41.10 40.84 40.84 0.0M
2021-04-14 42.60 42.60 42.56 42.56 0.0M
2021-04-13 41.51 41.51 40.95 40.95 0.0M
2021-04-12 41.51 41.51 41.51 41.51 0.0M
2021-04-07 42.74 42.74 42.74 42.74 0.0M
2021-04-06 42.74 42.74 42.74 42.74 0.0M
2021-04-01 45.00 45.00 45.00 45.00 0.0M
2021-03-31 43.76 43.76 43.76 43.76 0.0M
2021-03-30 44.68 44.68 44.14 44.14 0.0M
2021-03-29 45.70 45.93 45.22 45.22 0.0M
2021-03-25 42.85 43.20 42.85 43.20 0.0M
2021-03-24 43.10 43.48 43.10 43.24 0.0M
2021-03-23 40.90 40.90 40.90 40.90 0.0M
2021-03-22 42.90 42.90 42.52 42.52 0.0M
2021-03-16 47.40 47.40 47.40 47.40 0.0M
2021-03-12 49.50 49.50 49.20 49.20 0.0M
2021-03-10 49.80 49.80 49.80 49.80 0.0M
2021-03-09 52.34 52.34 50.04 50.04 0.0M
2021-03-08 51.99 53.20 51.20 53.20 0.0M
2021-03-05 50.40 52.24 50.40 52.00 0.0M
2021-03-04 49.65 49.88 48.95 49.00 0.0M
2021-03-03 49.20 50.14 49.20 50.06 0.0M
2021-03-02 47.20 49.00 47.20 48.14 0.0M
2021-03-01 45.38 46.88 45.38 46.66 0.0M
2021-02-26 47.00 47.00 44.51 45.84 0.0M
2021-02-25 40.50 48.02 40.50 47.00 0.0M
2021-02-24 38.00 41.06 38.00 41.02 0.0M
2021-02-23 39.51 39.51 39.03 39.03 0.0M
2021-02-22 40.10 40.10 39.50 39.50 0.0M
2021-02-19 38.82 39.40 38.56 39.30 0.0M
2021-02-18 41.20 41.20 39.00 39.00 0.0M
2021-02-17 41.15 42.20 41.15 42.15 0.0M
2021-02-11 56.50 56.51 56.50 56.51 0.0M
2021-02-09 56.73 56.73 56.73 56.73 0.0M
2021-02-08 57.35 57.35 56.80 56.80 0.0M
2021-02-05 58.60 58.60 58.60 58.60 0.0M
2021-02-03 57.30 58.95 57.30 58.95 0.0M
2021-02-01 57.00 57.00 57.00 57.00 0.0M
2021-01-29 59.35 59.35 58.90 58.90 0.0M
2021-01-27 58.13 58.13 58.13 58.13 0.0M
2021-01-26 59.00 59.00 57.49 57.49 0.0M
2021-01-22 59.90 60.30 59.90 60.30 0.0M
2021-01-20 60.20 60.20 60.20 60.20 0.0M
2021-01-19 64.07 64.07 63.59 63.59 0.0M
2021-01-15 63.25 63.25 63.25 63.25 0.0M
2021-01-13 63.47 64.10 63.47 63.75 0.0M
2021-01-12 69.76 69.76 68.65 68.95 0.0M
2021-01-11 64.10 64.11 63.75 64.11 0.0M
2021-01-07 60.40 62.43 60.32 61.80 0.0M
2021-01-06 57.82 57.92 57.82 57.92 0.0M
2021-01-04 51.30 52.15 51.30 52.15 0.0M