Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	2,12%	32,82	32,62	33,36	33,31
22/11/2024	595.092	2,12%	32,82	32,62	33,36	33,31
21/11/2024	501.633	1,83%	32,43	32,37	33,01	32,79
20/11/2024	291.285	-1,44%	32,91	31,99	32,93	32,21
19/11/2024	402.622	0,03%	32,84	32,41	33,10	32,77
18/11/2024	347.252	-1,88%	33,33	32,60	33,41	32,82
15/11/2024	557.831	1,64%	32,60	32,36	33,53	33,45
14/11/2024	399.634	0,00%	32,81	32,62	32,99	32,77
13/11/2024	479.699	-0,98%	33,125	32,61	33,36	32,81
12/11/2024	617.554	-1,41%	33,365	33,07	33,57	33,135
11/11/2024	491.752	-1,03%	33,92	33,33	33,93	33,50
08/11/2024	522.766	-0,24%	33,85	33,75	34,42	33,85
07/11/2024	695.966	-2,51%	34,68	33,87	34,93	33,79
06/11/2024	1.067.213	2,73%	34,50	34,42	36,24	34,66
05/11/2024	474.639	1,81%	33,195	33,195	34,12	33,82
04/11/2024	513.750	-1,95%	33,95	33,22	34,21	33,23
01/11/2024	300.657	1,65%	33,57	33,50	34,085	33,89
31/10/2024	536.718	1,06%	33,02	32,96	33,46	33,52
30/10/2024	381.125	-2,38%	33,87	32,975	33,90	33,25
29/10/2024	353.294	-1,49%	34,71	34,01	34,82	34,07
28/10/2024	411.240	2,05%	34,00	34,00	34,60	34,585
25/10/2024	236.080	0,09%	33,72	33,51	33,92	33,89
24/10/2024	235.773	0,90%	33,50	33,39	34,17	33,76
23/10/2024	223.851	-0,27%	33,62	33,42	33,70	33,46
22/10/2024	323.486	-0,56%	33,535	33,07	33,57	33,55
21/10/2024	229.606	0,81%	33,40	33,40	34,15	33,73
18/10/2024	213.607	0,27%	33,39	33,13	33,485	33,45
17/10/2024	406.852	-0,92%	33,525	32,95	33,56	33,36
16/10/2024	452.309	-0,33%	33,73	33,32	33,81	33,67
15/10/2024	611.392	0,12%	33,81	33,59	34,02	33,73
14/10/2024	158.623	0,33%	33,67	33,43	33,75	33,69
11/10/2024	243.923	-0,09%	33,59	33,395	33,73	33,58
10/10/2024	226.906	-1,61%	34,27	33,61	34,31	33,61
09/10/2024	310.336	1,40%	33,80	33,78	34,19	34,16
08/10/2024	208.348	0,36%	33,44	33,44	33,895	33,69
07/10/2024	155.161	-1,00%	33,89	33,57	33,99	33,57
04/10/2024	264.148	0,03%	34,00	33,90	34,39	33,91
03/10/2024	229.339	-0,99%	34,28	33,75	34,43	33,90
02/10/2024	379.687	0,26%	34,36	33,83	34,49	34,25
01/10/2024	482.764	0,19%	34,40	34,06	34,69	34,29
30/09/2024	420.829	1,69%	33,54	33,39	34,26	34,23
27/09/2024	385.203	0,57%	33,49	33,41	33,785	33,60
26/09/2024	327.513	0,36%	33,44	33,15	33,49	33,41
25/09/2024	232.582	0,02%	33,27	33,18	33,38	33,30
24/09/2024	256.114	0,48%	33,30	33,05	33,42	33,29
23/09/2024	245.806	-0,24%	33,36	33,10	33,51	33,13
20/09/2024	402.699	-1,89%	33,46	33,12	33,74	33,21
19/09/2024	447.188	-1,04%	34,58	33,82	34,61	33,85
18/09/2024	4.425	-0,50%	34,33	34,14	34,33	34,14
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