Fresenius SE & Co KGaA (FRE)

Exportar para Excel

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