Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26/09/2023	1.268.239	-0,50%	30,26	30,01	30,45	30,11
25/09/2023	1.384.393	-1,27%	30,55	30,10	30,68	30,26
22/09/2023	247.755	-1,32%	30,71	30,41	31,00	30,65
21/09/2023	1.005.747	-0,19%	30,87	30,71	31,18	31,05
20/09/2023	349.934	2,13%	30,64	30,40	31,22	31,11
19/09/2023	326.881	1,30%	30,07	30,02	30,56	30,46
18/09/2023	1.239.859	0,97%	29,80	29,62	30,27	30,12
15/09/2023	3.537.635	1,46%	29,72	29,50	30,16	29,83
14/09/2023	326.718	2,55%	28,78	28,70	29,355	29,40
13/09/2023	620.385	0,21%	28,50	28,45	28,77	28,64
12/09/2023	781.629	0,25%	28,39	28,39	28,73	28,58
11/09/2023	880.551	1,06%	28,43	28,21	28,57	28,51
08/09/2023	1.002.727	-0,67%	28,51	28,02	28,53	28,21
07/09/2023	246.914	1,28%	28,00	27,81	28,36	28,40
06/09/2023	963.855	-2,19%	28,63	28,00	28,65	28,10
05/09/2023	420.108	-2,64%	28,96	28,29	29,35	28,73
04/09/2023	357.842	0,17%	29,54	29,45	29,70	29,49
01/09/2023	681.173	-0,57%	29,65	29,34	29,65	29,44
31/08/2023	1.397.808	0,89%	29,39	29,36	29,74	29,61
30/08/2023	733.341	-0,81%	29,71	29,32	29,71	29,35
29/08/2023	201.933	0,42%	29,61	29,50	29,74	29,685
28/08/2023	461.662	0,65%	29,51	29,45	29,72	29,53
25/08/2023	657.201	0,14%	29,21	29,18	29,51	29,34
24/08/2023	519.720	0,58%	29,32	29,19	29,50	29,30
23/08/2023	625.587	-0,27%	29,26	29,07	29,32	29,13
22/08/2023	639.307	-0,03%	29,38	29,05	29,45	29,21
21/08/2023	897.216	0,14%	29,30	29,06	29,52	29,22
18/08/2023	1.013.649	-0,78%	29,32	28,97	29,42	29,18
17/08/2023	1.146.493	-1,24%	29,61	29,13	29,78	29,41
16/08/2023	224.752	-0,72%	29,89	29,53	29,94	29,78
15/08/2023	323.682	0,57%	29,925	29,81	30,19	29,99
14/08/2023	997.794	-0,90%	30,12	29,57	30,35	29,87
11/08/2023	1.461.960	0,94%	29,70	29,68	30,30	30,14
10/08/2023	1.933.626	4,15%	28,88	28,79	29,99	29,86
09/08/2023	1.020.995	1,24%	28,85	28,53	28,99	28,67
08/08/2023	886.766	0,43%	28,16	27,99	28,36	28,32
07/08/2023	622.315	0,54%	28,00	27,92	28,23	28,20
04/08/2023	947.460	-1,27%	28,52	27,79	28,58	28,05
03/08/2023	1.111.711	-0,56%	28,42	27,85	28,71	28,41
02/08/2023	1.356.052	-0,38%	28,36	27,73	28,59	28,57
01/08/2023	1.184.453	0,53%	28,54	28,50	28,99	28,68
31/07/2023	947.031	-0,83%	28,75	28,53	28,95	28,53
28/07/2023	225.786	0,04%	28,675	28,47	28,90	28,76
27/07/2023	483.018	1,00%	28,64	28,20	29,755	28,75
26/07/2023	419.934	2,01%	27,90	27,88	28,64	28,44
25/07/2023	183.386	-0,46%	28,03	27,73	28,07	27,86
24/07/2023	1.301.048	-1,65%	28,04	27,55	28,25	28,00
21/07/2023	1.826.575	1,25%	28,14	27,93	28,47	28,47
20/07/2023	3.152.274	6,39%	26,60	26,60	28,33	28,12
19/07/2023	194.642	-0,71%	26,63	26,29	26,77	26,45
18/07/2023	882.597	1,88%	26,10	26,10	26,66	26,61
17/07/2023	535.583	0,04%	26,09	26,09	26,33	26,12