Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	409.751	1,86%	29,56	29,50	30,20	30,06
16/07/2024	0	3,07%	28,64	28,64	29,59	29,59
04/07/2024	201.657	0,67%	28,47	28,47	28,76	28,66
03/07/2024	208.819	0,53%	28,51	28,30	28,65	28,46
02/07/2024	210.196	0,21%	28,175	27,91	28,32	28,41
01/07/2024	189.609	1,56%	28,19	28,07	28,445	28,35
28/06/2024	133.696	-0,32%	28,07	27,84	28,11	27,88
27/06/2024	292.545	-0,18%	27,99	27,91	28,16	28,03
26/06/2024	410.123	-0,75%	28,30	28,00	28,49	27,98
25/06/2024	182.141	-0,67%	28,395	28,12	28,49	28,26
24/06/2024	261.637	0,78%	28,22	27,815	28,48	28,37
21/06/2024	230.739	-0,79%	28,25	28,13	28,45	28,15
20/06/2024	373.914	-0,63%	28,48	28,08	28,48	28,35
19/06/2024	269.604	-0,56%	28,62	28,22	28,64	28,53
18/06/2024	431.720	-2,70%	29,52	28,50	29,55	28,63
17/06/2024	275.125	-0,47%	29,61	29,28	29,75	29,40
14/06/2024	326.386	-0,94%	29,92	29,30	29,97	29,56
13/06/2024	362.282	-0,76%	29,96	29,74	30,15	29,93
12/06/2024	192.758	2,24%	29,57	29,52	30,18	30,16
11/06/2024	260.198	-1,80%	29,97	29,40	30,31	29,50
10/06/2024	197.939	-0,86%	30,065	29,98	30,23	30,04
07/06/2024	296.588	-0,26%	30,41	30,035	30,56	30,30
06/06/2024	590.625	2,29%	29,86	29,86	30,68	30,38
05/06/2024	495.670	1,23%	29,39	29,22	30,355	29,70
04/06/2024	568.287	0,48%	29,245	29,14	29,69	29,34
03/06/2024	287.842	-0,27%	29,32	29,08	29,485	29,17
31/05/2024	143.834	0,79%	29,02	28,955	29,32	29,25
30/05/2024	280.551	0,45%	28,975	28,71	29,12	29,03
29/05/2024	369.358	-0,48%	29,18	28,78	29,39	28,90
28/05/2024	329.220	0,14%	29,235	28,84	29,27	29,23
27/05/2024	353.833	1,18%	28,90	28,90	29,29	29,19
24/05/2024	667.067	1,98%	28,20	28,18	29,24	28,85
23/05/2024	508.761	2,37%	27,63	27,56	28,32	28,29
22/05/2024	180.946	0,44%	27,44	27,33	27,73	27,63
21/05/2024	235.086	-0,83%	27,67	27,28	27,69	27,52
20/05/2024	205.866	-0,64%	28,00	27,72	28,045	27,75
17/05/2024	376.855	-1,93%	28,39	27,70	28,60	27,93
16/05/2024	252.679	-0,77%	28,605	28,42	28,71	28,52
15/05/2024	275.076	0,31%	28,53	28,53	28,78	28,72
14/05/2024	228.464	-0,14%	28,65	28,43	28,75	28,63
13/05/2024	254.082	-0,04%	28,84	28,44	28,98	28,67
10/05/2024	460.403	2,17%	28,31	28,26	28,81	28,67
09/05/2024	359.843	-1,30%	28,165	27,83	28,375	28,06
08/05/2024	1.016.461	1,14%	28,89	27,81	29,54	28,48
07/05/2024	647.615	0,79%	27,87	27,42	28,18	28,13
06/05/2024	279.104	-0,57%	27,935	27,71	27,99	27,87
03/05/2024	338.060	-0,07%	28,22	27,89	28,38	28,03
02/05/2024	446.493	0,29%	27,99	27,96	28,28	27,97
01/05/2024	0	0,58%	27,70	27,62	28,00	27,89
30/04/2024	359.175	0,58%	27,70	27,62	28,00	27,89
29/04/2024	224.672	1,58%	27,35	27,32	27,73	27,73
26/04/2024	236.266	0,63%	27,10	26,93	27,41	27,30
25/04/2024	318.258	-0,73%	27,34	27,12	27,55	27,13
24/04/2024	363.748	-1,44%	27,60	27,30	27,91	27,32
23/04/2024	488.237	0,77%	27,51	27,44	27,79	27,66
22/04/2024	525.327	2,03%	27,16	27,10	27,72	27,45
19/04/2024	372.060	0,77%	26,47	26,33	26,94	26,905
18/04/2024	335.566	0,19%	26,65	26,42	26,79	26,65
17/04/2024	449.157	-0,60%	26,525	26,525	26,91	26,51
16/04/2024	730.691	4,48%	25,55	25,545	26,69	26,61
15/04/2024	246.557	0,04%	25,43	25,29	25,64	25,45
12/04/2024	338.289	0,67%	25,49	25,33	25,68	25,42
11/04/2024	178.537	0,12%	25,165	25,165	25,61	25,30
10/04/2024	300.262	-0,12%	25,49	25,09	25,69	25,33
09/04/2024	303.101	-1,52%	25,53	25,07	25,65	25,36
08/04/2024	556.108	2,11%	25,02	25,01	25,85	25,63
05/04/2024	343.053	0,00%	25,02	25,00	25,365	25,12
04/04/2024	267.525	2,31%	24,62	24,62	25,19	25,20
03/04/2024	302.040	-0,08%	24,55	24,37	24,66	24,63
02/04/2024	497.313	-1,28%	24,945	24,55	25,105	24,65
01/04/2024	0	0,32%	25,13	24,91	25,37	25,00
28/03/2024	295.194	0,32%	25,13	24,91	25,37	25,00
27/03/2024	320.419	0,89%	24,71	24,54	25,11	24,92
26/03/2024	241.884	0,61%	24,50	24,33	24,71	24,68
25/03/2024	265.702	-0,69%	24,65	24,45	24,70	24,54
22/03/2024	279.296	0,28%	24,69	24,65	24,85	24,75
21/03/2024	544.977	-1,28%	25,00	24,51	25,01	24,64
20/03/2024	292.757	-1,50%	25,19	24,86	25,24	24,96
19/03/2024	360.726	0,64%	25,03	24,86	25,36	25,30
18/03/2024	217.245	0,60%	24,93	24,88	25,21	25,16
15/03/2024	389.447	-0,68%	25,22	25,01	25,375	25,01
14/03/2024	379.954	-1,14%	25,52	25,02	25,55	25,18
13/03/2024	313.680	-0,12%	25,45	25,13	25,67	25,47
12/03/2024	221.662	0,12%	25,56	25,34	25,58	25,50
11/03/2024	268.311	-0,90%	25,65	25,32	25,82	25,47
08/03/2024	310.229	0,04%	25,65	25,53	25,96	25,72
07/03/2024	336.770	2,52%	25,09	25,00	25,80	25,66
06/03/2024	367.146	-2,11%	25,575	24,92	25,60	25,03
05/03/2024	890.267	3,53%	24,58	24,42	25,92	25,64
04/03/2024	589.962	-4,16%	25,73	24,46	25,73	24,765
01/03/2024	256.364	-0,62%	25,91	25,55	26,02	25,80
29/02/2024	453.633	-0,31%	26,045	25,78	26,36	25,96
28/02/2024	302.171	-0,38%	26,17	25,91	26,295	25,99
27/02/2024	400.054	0,42%	25,855	25,49	26,16	26,09
26/02/2024	405.423	1,13%	25,60	25,60	26,35	25,95
23/02/2024	481.914	-0,39%	25,93	25,45	26,02	25,66
22/02/2024	838.435	-1,59%	26,33	25,28	26,39	25,77
21/02/2024	853.174	0,36%	25,93	25,835	27,27	26,185
20/02/2024	653.685	-2,14%	26,53	25,94	26,79	26,04
19/02/2024	311.751	0,79%	26,32	26,26	26,68	26,67