Fresenius SE & Co KGaA (FRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
16/12/2022	2.949.232	-0,81%	25,80	25,47	25,93	25,58
15/12/2022	1.819.606	-3,26%	26,43	25,71	26,55	25,79
14/12/2022	1.022.034	0,53%	26,37	26,24	26,66	26,66
13/12/2022	1.210.050	1,92%	26,17	25,95	26,99	26,52
12/12/2022	2.189.071	-2,44%	26,52	25,59	26,66	26,02
09/12/2022	959.823	-0,74%	26,87	26,36	26,97	26,67
08/12/2022	1.406.277	1,63%	26,52	26,29	26,87	26,87
07/12/2022	1.181.028	0,92%	26,05	26,03	26,56	26,44
06/12/2022	1.556.939	-1,58%	26,52	25,98	26,88	26,20
05/12/2022	1.207.762	-1,59%	26,98	26,44	27,05	26,62
02/12/2022	1.318.459	2,04%	26,51	26,50	27,05	27,05
01/12/2022	1.157.900	-0,19%	26,57	26,20	26,87	26,51
30/11/2022	3.563.384	1,10%	26,30	26,28	26,86	26,56
29/11/2022	1.192.488	1,66%	25,63	25,60	26,42	26,27
28/11/2022	1.696.643	0,55%	26,00	25,78	26,40	25,84
25/11/2022	867.238	1,30%	25,38	25,25	25,70	25,70
24/11/2022	928.092	0,60%	25,21	25,21	25,73	25,37
23/11/2022	507.700	2,19%	24,77	24,77	25,25	25,215
22/11/2022	1.460.406	1,36%	24,44	24,43	25,16	24,68
21/11/2022	868.887	-0,25%	24,44	24,11	24,49	24,35
18/11/2022	1.632.655	2,78%	23,90	23,64	24,44	24,41
17/11/2022	1.049.454	-1,04%	24,12	23,48	24,12	23,75
16/11/2022	1.726.036	-0,79%	24,03	23,65	24,15	24,00
15/11/2022	1.341.365	0,12%	24,02	23,85	24,39	24,19
14/11/2022	1.506.210	2,29%	23,80	23,52	24,47	24,16
11/11/2022	3.083.195	-1,75%	24,19	23,46	24,48	23,62
10/11/2022	1.768.015	2,96%	23,20	22,97	24,23	24,04
09/11/2022	1.082.795	-0,30%	23,33	22,88	23,44	23,35
08/11/2022	1.220.400	0,26%	23,29	23,01	23,42	23,42
07/11/2022	1.642.235	0,69%	23,10	22,88	23,46	23,36
04/11/2022	1.785.472	3,11%	22,59	22,48	23,33	23,20
03/11/2022	1.378.230	-3,39%	23,01	22,48	23,36	22,50
02/11/2022	1.822.794	0,13%	23,25	22,85	23,50	23,29
01/11/2022	1.630.586	-0,17%	23,49	22,69	23,49	23,26
31/10/2022	3.635.605	5,14%	22,51	22,51	23,56	23,30
28/10/2022	760.649	-3,30%	22,63	22,06	22,915	22,155
27/10/2022	649.285	-0,78%	22,88	22,78	23,39	22,91
26/10/2022	1.170.728	4,15%	22,04	21,91	23,285	23,09
25/10/2022	565.274	1,60%	21,86	21,75	22,32	22,17
24/10/2022	1.754.185	0,32%	21,79	21,41	22,03	21,78
21/10/2022	1.855.730	-1,05%	21,90	21,43	22,10	21,71
20/10/2022	2.458.495	1,43%	21,58	21,31	22,07	21,94
19/10/2022	4.563.786	4,54%	20,75	20,41	23,18	21,63
18/10/2022	2.011.838	0,83%	20,61	20,39	20,86	20,69
17/10/2022	1.995.783	2,40%	20,08	19,965	20,59	20,52
14/10/2022	1.386.899	-0,79%	20,66	19,69	20,70	20,04
13/10/2022	972.345	0,60%	20,00	19,76	20,40	20,22
12/10/2022	1.554.783	-2,53%	20,61	20,03	20,62	20,05
11/10/2022	764.700	0,54%	20,32	20,27	20,67	20,57
10/10/2022	1.137.013	-2,50%	20,53	20,24	20,70	20,43
07/10/2022	978.715	-3,55%	21,63	20,91	21,67	20,91
06/10/2022	505.858	-0,32%	21,94	21,47	22,18	21,66
05/10/2022	648.785	-3,64%	22,375	21,62	22,41	21,74
04/10/2022	621.389	3,56%	22,31	22,21	22,59	22,55
03/10/2022	717.169	-0,55%	21,615	21,45	21,92	21,82
30/09/2022	1.820.493	3,44%	21,41	21,33	22,33	21,95
29/09/2022	1.636.708	-2,03%	21,52	21,00	21,60	21,22
28/09/2022	1.443.185	0,28%	21,37	20,98	21,72	21,66
27/09/2022	1.401.499	-2,00%	22,19	21,56	22,19	21,60
26/09/2022	1.206.401	0,87%	21,83	21,71	22,25	22,04
23/09/2022	827.895	-3,45%	22,72	21,83	22,73	21,83
22/09/2022	2.585.380	-3,51%	22,98	22,03	22,98	22,55
21/09/2022	407.831	-2,42%	23,64	23,34	23,79	23,37
20/09/2022	1.582.322	-2,93%	24,67	23,90	24,84	23,90
19/09/2022	338.959	-2,39%	25,11	24,48	25,14	24,68
16/09/2022	1.721.305	-0,94%	25,35	25,24	25,47	25,26
15/09/2022	1.047.448	0,87%	25,33	25,32	25,74	25,50
14/09/2022	1.173.452	-2,99%	26,01	25,19	26,08	25,28
13/09/2022	1.119.474	-0,91%	26,30	25,97	26,60	26,06
12/09/2022	1.549.560	3,38%	25,66	25,65	26,30	26,30
09/09/2022	1.494.268	3,92%	24,54	24,48	25,55	25,44
08/09/2022	1.275.628	-2,00%	25,05	24,29	25,17	24,48
07/09/2022	941.394	-0,52%	24,84	24,47	25,02	24,98
06/09/2022	857.309	1,17%	24,85	24,67	25,24	25,11
05/09/2022	977.034	-0,28%	24,37	24,30	24,93	24,82
02/09/2022	1.385.761	1,93%	24,59	24,44	24,93	24,89
01/09/2022	1.220.949	-0,97%	24,68	24,21	24,74	24,42
31/08/2022	2.075.350	0,41%	24,60	24,40	24,86	24,66
30/08/2022	1.495.039	0,04%	24,60	24,36	24,94	24,56
29/08/2022	965.943	-1,01%	24,55	24,26	24,64	24,55
26/08/2022	2.048.547	-1,43%	25,31	24,79	25,50	24,80
25/08/2022	1.047.151	0,28%	25,17	24,83	25,27	25,16
24/08/2022	584.025	-2,03%	25,52	24,52	25,52	25,06
23/08/2022	2.049.229	0,12%	25,36	24,93	25,76	25,53
22/08/2022	3.967.116	3,57%	25,66	25,50	26,36	25,50
19/08/2022	307.501	0,41%	24,42	24,36	24,805	24,67
18/08/2022	361.877	1,28%	24,34	24,28	24,90	24,57
17/08/2022	523.056	-2,92%	24,92	24,21	25,07	24,24
16/08/2022	1.475.175	1,10%	24,63	24,62	25,16	24,91
15/08/2022	197.625	0,04%	24,68	24,53	24,78	24,64
12/08/2022	1.545.766	-0,49%	25,00	24,52	25,17	24,57
11/08/2022	1.067.840	0,08%	24,84	24,42	24,89	24,69
10/08/2022	1.839.111	0,82%	24,51	24,45	24,94	24,67
09/08/2022	1.290.507	-0,20%	24,54	24,22	24,78	24,47
08/08/2022	1.539.323	-0,12%	24,80	24,23	24,85	24,52
05/08/2022	565.377	1,62%	24,085	23,85	24,68	24,51
04/08/2022	1.383.900	0,62%	24,08	23,86	24,39	24,23
03/08/2022	2.750.564	0,00%	24,12	23,40	24,13	24,08
02/08/2022	823.263	-3,02%	24,65	24,16	24,67	24,08
01/08/2022	1.792.438	-0,60%	25,00	24,68	25,39	24,80