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
2023-12-21 98.32 98.32 98.32 98.32 0.0M
2023-12-14 96.88 96.88 96.43 96.43 0.0M
2023-12-05 100.00 100.00 100.00 100.00 0.0M
2023-12-04 98.71 98.71 98.71 98.71 0.0M
2023-11-29 104.17 104.17 98.71 98.71 0.0M
2023-11-28 101.29 101.29 101.29 101.29 0.0M
2023-11-27 101.89 101.89 101.89 101.89 0.0M
2023-11-24 103.28 103.28 103.28 103.28 0.0M
2023-11-22 99.92 99.92 99.92 99.92 0.0M
2023-11-21 101.29 101.29 101.29 101.29 0.0M
2023-11-20 101.39 101.39 100.80 100.80 0.0M
2023-11-17 97.78 99.96 97.78 99.96 0.0M
2023-11-16 96.50 96.50 96.29 96.29 0.0M
2023-11-14 105.50 105.50 104.56 104.56 0.0M
2023-11-13 104.95 104.95 104.95 104.95 0.0M
2023-11-10 104.11 104.11 104.11 104.11 0.0M
2023-11-09 101.94 101.94 101.94 101.94 0.0M
2023-11-08 99.96 99.96 99.96 99.96 0.0M
2023-11-07 103.23 103.23 103.23 103.23 0.0M
2023-11-06 106.89 106.89 106.89 106.89 0.0M
2023-11-03 108.43 108.43 108.43 108.43 0.0M
2023-11-01 108.37 108.37 108.37 108.37 0.0M
2023-10-31 105.93 105.93 105.93 105.93 0.0M
2023-10-30 107.78 107.78 107.02 107.02 0.0M
2023-10-27 106.71 106.71 104.31 104.31 0.0M
2023-10-26 107.20 107.20 107.20 107.20 0.0M
2023-10-25 99.86 99.86 99.86 99.86 0.0M
2023-10-24 102.24 102.93 102.24 102.93 0.0M
2023-10-23 102.93 102.93 102.93 102.93 0.0M
2023-10-20 101.94 101.94 101.94 101.94 0.0M
2023-10-19 103.92 103.92 103.92 103.92 0.0M
2023-10-18 105.16 105.16 105.16 105.16 0.0M
2023-10-17 102.43 102.43 102.43 102.43 0.0M
2023-10-16 103.23 103.23 102.93 102.93 0.0M
2023-10-09 101.15 101.15 101.15 101.15 0.0M
2023-10-05 99.66 99.66 99.66 99.66 0.0M
2023-10-04 97.98 97.98 97.98 97.98 0.0M
2023-10-03 100.36 101.25 100.36 101.15 0.0M
2023-10-02 104.36 104.36 100.36 100.36 0.0M
2023-09-12 104.36 104.91 104.36 104.91 0.0M
2023-09-02 96.12 96.12 96.12 96.12 0.0M
2023-09-01 95.13 95.13 95.13 95.13 0.0M
2023-08-02 85.04 85.04 85.04 85.04 0.0M
2023-07-31 85.61 85.61 85.61 85.61 0.0M
2023-07-10 82.84 82.84 82.58 82.58 0.0M
2023-07-04 80.82 80.82 79.23 79.23 0.0M
2023-06-30 79.24 79.24 79.10 79.10 0.0M
2023-06-05 71.70 71.95 70.46 70.46 0.0M
2023-05-29 67.93 67.93 67.93 67.93 0.0M
2023-05-19 67.21 67.21 67.21 67.21 0.0M
2023-05-15 68.60 68.60 68.60 68.60 0.0M
2023-05-11 68.60 68.60 68.60 68.60 0.0M
2023-05-06 69.51 69.51 69.51 69.51 0.0M
2023-05-05 69.08 69.08 68.60 68.60 0.0M
2023-05-04 64.87 64.87 64.87 64.87 0.0M
2023-05-03 63.59 63.59 63.59 63.59 0.0M
2023-05-02 66.94 66.94 65.13 65.13 0.0M
2023-04-28 66.94 66.94 66.94 66.94 0.0M
2023-04-24 67.06 67.78 67.06 67.78 0.0M
2023-04-20 66.06 67.06 66.06 67.06 0.0M
2023-04-19 66.17 66.17 66.17 66.17 0.0M
2023-04-18 65.53 65.53 65.53 65.53 0.0M
2023-04-17 64.98 64.98 64.98 64.98 0.0M
2023-04-14 65.81 65.81 65.81 65.81 0.0M
2023-04-13 66.51 66.51 66.51 66.51 0.0M
2023-04-12 65.52 65.52 65.52 65.52 0.0M
2023-04-11 67.09 67.09 67.09 67.09 0.0M
2023-04-10 67.25 67.25 67.25 67.25 0.0M
2023-04-06 66.68 67.01 66.68 67.01 0.0M
2023-04-05 66.90 66.90 66.90 66.90 0.0M
2023-04-04 68.21 68.21 67.91 67.97 0.0M
2023-04-03 70.98 71.01 70.98 71.01 0.0M
2023-03-31 67.77 68.27 67.77 68.27 0.0M
2023-03-30 69.27 69.27 68.47 68.47 0.0M
2023-03-29 67.94 67.94 67.94 67.94 0.0M
2023-03-28 67.34 67.34 67.34 67.34 0.0M
2023-03-27 65.79 65.79 65.79 65.79 0.0M
2023-03-24 64.36 64.36 64.36 64.36 0.0M
2023-03-23 68.78 68.78 68.78 68.78 0.0M
2023-03-22 67.11 67.11 67.11 67.11 0.0M
2023-03-21 69.30 69.30 69.30 69.30 0.0M
2023-03-20 64.35 66.59 64.35 66.59 0.0M
2023-03-17 63.76 63.76 63.76 63.76 0.0M
2023-03-16 65.53 65.53 65.53 65.53 0.0M
2023-03-15 67.70 67.70 66.18 66.41 0.0M
2023-03-14 72.48 72.48 72.48 72.48 0.0M
2023-03-13 73.03 73.03 73.03 73.03 0.0M
2023-03-10 76.34 76.34 76.34 76.34 0.0M
2023-03-09 76.97 76.97 76.97 76.97 0.0M
2023-03-08 77.15 77.15 76.97 76.97 0.0M
2023-03-07 77.13 77.13 77.13 77.13 0.0M
2023-03-06 77.54 77.54 77.54 77.54 0.0M
2023-03-03 79.42 79.42 79.42 79.42 0.0M
2023-03-02 79.19 79.19 78.95 78.95 0.0M
2023-03-01 79.34 79.74 79.34 79.74 0.0M
2023-02-28 80.74 80.74 80.74 80.74 0.0M
2023-02-27 78.24 79.66 78.24 79.66 0.0M
2023-02-24 75.21 80.19 75.21 80.19 0.0M
2023-02-23 74.20 74.20 73.50 73.98 0.0M
2023-02-22 69.62 69.62 69.62 69.62 0.0M
2023-02-17 70.64 70.64 70.64 70.64 0.0M
2023-02-16 72.66 73.15 72.66 73.15 0.0M
2023-02-15 71.45 72.12 71.45 72.12 0.0M
2023-02-13 70.48 70.48 70.36 70.36 0.0M
2023-02-10 71.39 73.37 71.39 72.19 0.0M
2023-02-09 70.88 70.88 70.88 70.88 0.0M
2023-02-07 66.11 66.11 66.11 66.11 0.0M
2023-02-01 70.07 70.07 70.07 70.07 0.0M
2023-01-27 68.83 68.83 68.83 68.83 0.0M
2023-01-26 67.31 67.31 67.31 67.31 0.0M
2023-01-24 66.83 66.83 65.90 65.90 0.0M
2023-01-23 68.04 68.04 67.70 67.70 0.0M
2023-01-18 65.28 65.28 65.28 65.28 0.0M