Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
16-02-2024	379.469	0,38%	26,42	26,18	26,61	26,46
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