Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
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