Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
14-07-2023	888.934	0,62%	25,91	25,87	26,27	26,11
13-07-2023	828.424	0,89%	25,75	25,70	26,14	25,95
12-07-2023	1.224.986	2,68%	25,06	25,00	25,79	25,72
11-07-2023	823.185	1,91%	24,75	24,64	25,08	25,05
10-07-2023	624.955	-0,24%	24,56	24,52	24,76	24,58
07-07-2023	949.815	-0,49%	24,66	24,45	24,79	24,64
06-07-2023	272.870	-3,96%	25,56	24,72	25,57	24,76
05-07-2023	862.742	-1,04%	25,99	25,66	26,04	25,78
04-07-2023	543.461	0,50%	25,90	25,81	26,12	26,05
03-07-2023	1.416.466	2,17%	25,50	25,43	26,04	25,92
30-06-2023	352.388	2,30%	25,09	24,94	25,44	25,40
29-06-2023	1.086.067	0,08%	24,99	24,60	25,10	24,92
28-06-2023	1.922.208	2,47%	24,41	24,27	24,90	24,90
27-06-2023	1.399.958	-1,78%	24,69	24,02	24,71	24,30
26-06-2023	1.231.995	-1,79%	25,19	24,73	25,19	24,74
23-06-2023	378.385	0,88%	24,99	24,94	25,47	25,23
22-06-2023	308.561	-1,61%	25,17	24,77	25,22	25,01
21-06-2023	717.948	-0,20%	25,60	25,34	25,60	25,43
20-06-2023	696.247	-0,04%	25,45	25,34	25,68	25,48
19-06-2023	802.468	-1,43%	25,73	25,47	25,92	25,49
16-06-2023	4.205.728	1,45%	25,50	25,29	25,87	25,86
15-06-2023	734.858	-0,31%	25,48	25,28	25,64	25,49
14-06-2023	781.305	0,91%	25,42	25,30	25,68	25,57
13-06-2023	1.139.258	-0,39%	25,65	25,05	25,65	25,34
12-06-2023	1.047.287	-1,51%	25,90	25,44	26,03	25,44
09-06-2023	803.964	-0,65%	26,07	25,78	26,13	25,83
08-06-2023	272.232	0,39%	25,92	25,64	26,12	25,99
07-06-2023	890.508	0,00%	25,98	25,72	26,10	25,88
06-06-2023	925.082	-0,15%	25,84	25,62	25,92	25,88
05-06-2023	1.052.978	-1,18%	26,21	25,86	26,33	25,92
02-06-2023	1.375.201	1,86%	26,19	25,92	26,33	26,23
01-06-2023	966.763	0,63%	25,75	25,60	25,85	25,75
31-05-2023	2.001.747	-2,18%	26,07	25,58	26,13	25,59
30-05-2023	1.193.221	-2,72%	26,93	26,13	26,94	26,16
29-05-2023	378.721	0,52%	26,97	26,75	27,02	26,89
26-05-2023	1.186.569	0,87%	26,55	26,28	26,89	26,75
25-05-2023	1.829.463	-1,71%	27,11	26,51	27,92	26,52
24-05-2023	1.506.434	-1,61%	27,25	26,62	27,33	26,98
23-05-2023	981.311	0,07%	27,42	27,36	28,15	27,42
22-05-2023	797.008	-0,33%	27,57	27,33	27,65	27,40
19-05-2023	1.238.899	1,33%	27,20	27,15	27,60	27,49
18-05-2023	1.003.885	-1,85%	27,10	26,99	27,37	27,13
17-05-2023	688.964	-0,83%	27,72	27,62	28,15	27,64
16-05-2023	1.007.294	0,43%	27,83	27,78	28,18	27,90
15-05-2023	816.983	0,47%	27,79	27,47	27,86	27,78
12-05-2023	998.661	-0,54%	28,06	27,54	28,13	27,65
11-05-2023	1.589.092	-1,49%	28,29	27,49	28,40	27,80
10-05-2023	3.553.455	2,03%	27,88	27,68	29,05	28,22