Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/05/2023	3.890.620	8,73%	26,26	26,14	27,68	27,66
08/05/2023	798.641	0,08%	25,31	25,16	25,52	25,44
05/05/2023	1.295.005	1,40%	25,30	25,07	25,42	25,42
04/05/2023	641.734	-2,49%	25,78	24,72	25,96	25,11
03/05/2023	316.142	1,50%	25,54	25,38	25,80	25,75
02/05/2023	1.450.615	-2,98%	26,20	25,35	26,26	25,44
01/05/2023	1.225.628	0,00%	26,12	25,89	26,29	26,22
28/04/2023	1.225.628	0,85%	26,12	25,89	26,29	26,22
27/04/2023	378.447	1,44%	25,76	25,75	26,265	26,00
26/04/2023	940.225	0,43%	25,49	25,30	25,75	25,70
25/04/2023	1.206.817	-1,88%	25,90	25,35	25,91	25,59
24/04/2023	999.229	1,32%	25,77	25,70	26,30	26,08
21/04/2023	2.008.032	1,98%	25,22	25,21	25,81	25,74
20/04/2023	429.272	-2,66%	25,92	25,18	25,925	25,28
19/04/2023	1.157.514	0,58%	25,74	25,52	26,08	25,93
18/04/2023	1.253.425	0,47%	25,71	25,62	25,88	25,78
17/04/2023	1.138.354	-0,27%	25,72	25,47	25,96	25,66
14/04/2023	1.513.623	1,38%	25,50	25,50	26,16	25,73
13/04/2023	1.364.603	0,44%	25,29	25,01	25,53	25,38
12/04/2023	1.838.985	-0,47%	25,42	25,20	25,67	25,27
11/04/2023	1.328.076	-0,28%	25,55	25,19	25,71	25,39
10/04/2023	1.323.769	0,00%	25,02	24,93	25,69	25,46
06/04/2023	1.323.769	2,13%	25,02	24,93	25,69	25,46
05/04/2023	950.329	0,69%	24,82	24,81	25,18	24,93
04/04/2023	832.248	-0,52%	24,96	24,76	25,09	24,76
03/04/2023	1.031.541	0,16%	24,80	24,70	25,14	24,89
31/03/2023	1.507.507	1,84%	24,51	24,39	25,00	24,85
30/03/2023	1.032.571	1,04%	24,30	24,27	24,50	24,40
29/03/2023	742.810	0,88%	23,97	23,80	24,27	24,15
28/03/2023	730.396	-0,33%	24,20	23,72	24,33	23,94
27/03/2023	1.062.858	1,78%	23,88	23,85	24,16	24,02
24/03/2023	1.438.276	-2,36%	24,02	23,33	24,02	23,60
23/03/2023	266.686	-0,74%	24,16	23,92	24,27	24,17
22/03/2023	619.636	-0,12%	24,34	24,29	24,49	24,34
21/03/2023	1.284.717	2,35%	23,94	23,94	24,53	24,37
20/03/2023	1.226.182	0,51%	23,74	23,29	23,89	23,81
17/03/2023	3.073.504	-0,25%	23,75	23,36	24,12	23,69
16/03/2023	1.300.227	1,24%	23,75	23,34	23,90	23,75
15/03/2023	596.565	-1,84%	23,89	23,36	24,16	23,47
14/03/2023	1.212.730	0,42%	23,88	23,67	23,98	23,93
13/03/2023	1.755.297	-0,83%	24,03	23,49	24,04	23,83
10/03/2023	1.624.857	0,63%	23,65	23,51	24,14	24,03
09/03/2023	1.271.805	-1,89%	24,25	23,86	24,30	23,88
08/03/2023	1.250.358	0,08%	24,24	24,04	24,39	24,34
07/03/2023	1.453.482	-1,58%	24,68	24,30	24,74	24,32
06/03/2023	1.557.415	-0,80%	25,00	24,59	25,02	24,71
03/03/2023	1.384.358	-0,16%	25,09	24,87	25,14	24,91
02/03/2023	1.469.021	-0,56%	25,00	24,81	25,21	24,95
01/03/2023	1.747.629	-3,61%	25,92	25,03	25,97	25,09
28/02/2023	2.340.762	-2,14%	26,35	25,83	26,44	26,03
27/02/2023	1.064.182	1,06%	26,21	26,17	26,65	26,60
24/02/2023	2.556.640	0,23%	26,33	26,05	26,84	26,32
23/02/2023	3.177.132	-4,82%	27,56	25,80	27,60	26,26
22/02/2023	3.899.234	-4,37%	28,26	26,87	28,31	27,59
21/02/2023	1.211.669	-0,79%	29,04	28,81	29,38	28,85
20/02/2023	647.058	0,31%	29,07	28,84	29,21	29,08
17/02/2023	1.306.373	1,58%	28,44	28,26	29,05	28,99
16/02/2023	332.156	0,11%	28,66	28,24	28,72	28,54
15/02/2023	624.604	0,46%	28,34	28,24	28,52	28,43
14/02/2023	858.963	0,32%	28,26	28,16	28,51	28,30
13/02/2023	758.224	0,32%	28,13	27,93	28,38	28,21
10/02/2023	1.752.903	-2,80%	28,80	28,01	28,93	28,12
09/02/2023	1.799.453	4,03%	27,93	27,60	29,75	28,92
08/02/2023	341.344	1,91%	27,58	27,49	28,03	27,82
07/02/2023	1.042.345	1,03%	27,06	26,93	27,40	27,40
06/02/2023	969.254	0,04%	27,06	26,85	27,20	27,12
03/02/2023	922.093	-0,44%	27,13	26,67	27,19	27,11
02/02/2023	1.428.279	2,33%	26,68	26,50	27,33	27,23
01/02/2023	839.455	0,30%	26,63	26,41	26,71	26,61
31/01/2023	1.157.001	-1,08%	26,77	26,38	26,77	26,53
30/01/2023	990.530	0,26%	26,48	26,36	26,85	26,82
27/01/2023	1.288.094	1,44%	26,50	26,17	26,83	26,75
26/01/2023	1.870.405	-2,48%	27,12	26,15	27,13	26,37
25/01/2023	1.789.284	-2,42%	27,58	26,82	27,73	27,04
24/01/2023	994.716	-1,56%	28,23	27,59	28,26	27,71
23/01/2023	932.154	-0,64%	28,44	27,89	28,53	28,15
20/01/2023	925.718	1,18%	28,18	27,99	28,35	28,33
19/01/2023	1.260.151	-1,37%	28,31	27,71	28,43	28,00
18/01/2023	921.975	-0,56%	28,57	28,21	28,77	28,39
17/01/2023	1.017.306	0,00%	28,55	28,24	28,78	28,55
16/01/2023	1.082.979	1,21%	28,40	28,40	28,72	28,55
13/01/2023	1.101.087	-0,67%	28,40	28,04	28,54	28,21
12/01/2023	1.599.064	1,43%	28,22	28,02	28,90	28,40
11/01/2023	1.370.538	1,78%	27,61	27,38	28,29	28,00
10/01/2023	1.904.297	-2,79%	28,15	27,40	28,34	27,51
09/01/2023	1.039.474	-1,15%	28,57	28,27	28,73	28,30
06/01/2023	1.218.562	1,56%	28,30	28,22	28,92	28,63
05/01/2023	830.844	1,00%	27,85	27,68	28,30	28,19
04/01/2023	1.017.885	3,07%	27,20	27,17	27,98	27,91
03/01/2023	1.225.804	2,42%	26,81	26,58	27,22	27,08
02/01/2023	463.128	0,72%	26,30	26,24	26,65	26,44
30/12/2022	470.234	-0,11%	26,13	26,02	26,48	26,25
29/12/2022	576.939	1,43%	25,79	25,65	26,31	26,28
28/12/2022	611.003	-0,50%	26,09	25,84	26,17	25,91
27/12/2022	426.619	-0,46%	26,34	25,96	26,34	26,04
23/12/2022	589.050	1,08%	25,99	25,87	26,17	26,16
22/12/2022	669.917	-0,73%	25,99	25,86	26,34	25,88
21/12/2022	638.079	1,76%	25,76	25,68	26,07	26,07
20/12/2022	775.422	-0,66%	25,70	25,44	25,79	25,62
19/12/2022	792.597	0,82%	25,65	25,62	25,98	25,79