Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
15/02/2024	335.410	0,84%	26,12	26,06	26,51	26,34
14/02/2024	457.924	2,40%	25,55	25,55	26,28	26,08
13/02/2024	532.458	-0,82%	25,635	25,29	25,81	25,47
12/02/2024	251.529	1,89%	25,19	25,13	25,83	25,68
09/02/2024	411.253	-0,57%	25,32	25,165	25,51	25,205
08/02/2024	323.198	-0,67%	25,37	25,35	25,62	25,35
07/02/2024	322.834	-1,09%	25,70	25,51	25,94	25,49
06/02/2024	416.988	0,86%	25,54	25,18	25,79	25,77
05/02/2024	295.172	0,31%	25,32	25,32	25,67	25,52
02/02/2024	294.304	-1,74%	25,96	25,35	26,15	25,44
01/02/2024	479.594	-1,07%	25,99	25,61	26,15	25,89
31/01/2024	511.596	-1,73%	26,46	25,94	26,66	26,17
30/01/2024	364.383	-1,66%	26,89	26,31	27,16	26,63
29/01/2024	361.136	0,63%	26,78	26,61	27,08	27,08
26/01/2024	421.450	1,20%	26,84	26,76	27,07	26,95
25/01/2024	468.046	-0,15%	26,64	26,45	27,02	26,60
24/01/2024	346.050	2,04%	26,22	26,13	26,77	26,57
23/01/2024	427.798	-1,21%	26,53	25,74	26,53	26,08
22/01/2024	284.729	0,55%	26,46	25,96	26,58	26,40
19/01/2024	531.894	0,36%	26,385	25,88	26,42	26,255
18/01/2024	445.497	-0,49%	26,37	26,12	26,45	26,16
17/01/2024	509.144	-0,72%	26,205	26,04	26,65	26,25
16/01/2024	526.610	-1,71%	26,83	26,40	26,975	26,49
15/01/2024	381.499	-3,34%	27,83	26,86	27,96	26,95
12/01/2024	291.503	-0,14%	28,09	27,83	28,19	27,88
11/01/2024	280.488	-1,86%	28,70	27,92	28,76	27,92
10/01/2024	206.935	0,35%	28,28	28,155	28,68	28,52
09/01/2024	343.516	-0,70%	28,61	28,17	28,61	28,38
08/01/2024	338.042	-1,65%	28,54	28,01	28,77	28,56
05/01/2024	235.197	-0,34%	28,83	28,77	29,15	28,99
04/01/2024	329.686	2,29%	28,45	28,40	29,11	29,09
03/01/2024	367.361	-1,69%	28,90	28,38	29,21	28,44
02/01/2024	498.036	2,43%	28,13	28,11	29,11	28,93
29/12/2023	77.846	-0,37%	28,38	28,23	28,43	28,245
28/12/2023	249.390	0,00%	28,39	28,27	28,46	28,36
27/12/2023	326.989	-0,80%	28,54	28,27	28,65	28,36
26/12/2023	146.374	0,25%	28,71	28,50	28,80	28,61
22/12/2023	146.374	0,25%	28,71	28,50	28,80	28,61
21/12/2023	350.132	0,53%	28,30	28,25	28,84	28,57
20/12/2023	297.548	2,23%	27,92	27,88	28,63	28,42
19/12/2023	297.861	0,22%	27,73	27,51	27,86	27,79
18/12/2023	298.207	-1,35%	27,89	27,65	27,99	27,74
15/12/2023	433.502	-1,75%	28,58	27,77	28,585	28,12
14/12/2023	605.276	1,03%	29,08	28,40	29,38	28,58
13/12/2023	277.176	-0,35%	28,295	28,115	28,37	28,26
12/12/2023	271.579	0,07%	28,39	28,25	28,61	28,32
11/12/2023	397.094	-0,98%	28,51	28,13	28,59	28,30
08/12/2023	441.502	-0,21%	28,505	28,33	28,82	28,53
07/12/2023	360.170	-0,83%	28,79	28,355	28,81	28,52
06/12/2023	946.029	0,21%	28,69	28,12	28,785	28,76
05/12/2023	768.700	-2,22%	29,31	28,37	29,35	28,70
04/12/2023	550.927	0,72%	29,13	29,13	29,52	29,35
01/12/2023	321.713	0,00%	29,28	28,99	29,30	29,14
30/11/2023	600.058	1,71%	28,56	28,555	29,24	29,14
29/11/2023	414.030	0,28%	28,44	28,28	28,95	28,65
28/11/2023	292.928	0,96%	28,10	27,975	28,58	28,50
27/11/2023	243.399	0,86%	27,96	27,94	28,29	28,23
24/11/2023	230.438	0,25%	27,93	27,84	28,05	27,94
23/11/2023	127.027	0,32%	27,69	27,63	27,88	27,87
22/11/2023	252.538	0,40%	27,565	27,53	27,89	27,74
21/11/2023	249.041	0,58%	27,37	27,35	27,69	27,63
20/11/2023	224.039	0,55%	27,325	27,26	27,55	27,47
17/11/2023	335.450	2,04%	27,14	27,12	27,54	27,32
16/11/2023	404.210	-0,48%	26,78	26,73	26,97	26,76
15/11/2023	335.266	-0,04%	26,83	26,70	27,15	26,89
14/11/2023	520.661	4,11%	25,99	25,96	26,97	26,87
13/11/2023	401.883	3,12%	25,00	24,82	25,89	25,81
10/11/2023	314.076	-1,84%	25,38	24,915	25,50	25,03
09/11/2023	437.597	-1,12%	25,85	25,32	25,93	25,51
08/11/2023	623.917	2,02%	25,16	25,13	26,21	25,73
07/11/2023	431.050	-0,75%	25,25	24,75	25,29	25,18
06/11/2023	321.197	0,12%	25,33	25,26	25,72	25,38
03/11/2023	724.190	-1,36%	25,68	25,24	25,80	25,31
02/11/2023	1.036.027	5,68%	24,735	24,735	25,95	25,66
01/11/2023	511.404	0,46%	24,36	23,95	24,39	24,28
31/10/2023	354.420	-0,17%	24,43	24,10	24,54	24,24
30/10/2023	328.889	-0,86%	24,60	24,16	24,655	24,28
27/10/2023	288.929	-0,93%	24,52	24,35	24,73	24,49
26/10/2023	261.073	-1,26%	24,93	24,58	25,00	24,72
25/10/2023	306.787	-0,87%	25,20	24,87	25,35	24,98
24/10/2023	379.342	-0,55%	25,34	25,11	25,41	25,18
23/10/2023	353.042	0,36%	25,24	24,97	25,38	25,32
20/10/2023	1.783.129	1,29%	24,67	24,66	25,29	25,22
19/10/2023	1.355.777	0,44%	24,69	24,68	25,14	24,90
18/10/2023	1.248.640	-1,90%	25,17	24,48	25,27	24,79
17/10/2023	1.409.491	0,32%	25,14	24,85	25,32	25,27
16/10/2023	1.727.981	-1,41%	25,58	24,71	25,62	25,19
13/10/2023	1.687.446	-0,51%	25,43	25,30	25,80	25,55
12/10/2023	2.731.829	0,67%	25,60	25,39	26,26	25,68
11/10/2023	7.781.240	-7,84%	24,64	24,02	25,69	25,51
10/10/2023	1.595.787	-0,40%	27,96	27,42	27,98	27,68
09/10/2023	883.340	-1,00%	28,00	27,62	28,06	27,79
06/10/2023	865.707	0,43%	28,01	27,68	28,07	28,07
05/10/2023	809.344	0,00%	28,13	27,74	28,16	27,95
04/10/2023	1.148.235	-1,10%	27,67	27,51	28,12	27,95
03/10/2023	1.022.618	-0,49%	28,32	28,08	28,78	28,26
02/10/2023	1.884.917	-3,60%	29,30	28,20	29,34	28,40
29/09/2023	313.494	0,68%	29,41	29,38	29,78	29,51
28/09/2023	957.293	0,93%	29,06	28,99	29,41	29,30
27/09/2023	1.540.492	-3,59%	30,05	28,89	30,10	29,03