Fresenius Medical Care AG & Co KGaA (FME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
0,14%
|
35,79
|
35,70
|
36,32
|
35,76
|
| 28-06-2024 |
168.936 |
0,14%
|
35,79
|
35,70
|
36,32
|
35,76
|
| 27-06-2024 |
159.084 |
-0,08%
|
35,87
|
35,36
|
36,32
|
35,71
|
| 26-06-2024 |
175.582 |
-0,20%
|
35,79
|
35,36
|
36,44
|
35,74
|
| 25-06-2024 |
150.865 |
-2,41%
|
36,36
|
35,64
|
36,36
|
35,67
|
| 24-06-2024 |
190.646 |
2,80%
|
36,10
|
35,91
|
36,59
|
36,35
|
| 21-06-2024 |
257.678 |
-3,41%
|
36,49
|
35,20
|
36,71
|
35,36
|
| 20-06-2024 |
94.238 |
1,41%
|
36,31
|
36,14
|
36,72
|
36,61
|
| 19-06-2024 |
115.134 |
-1,77%
|
36,51
|
35,80
|
36,53
|
36,10
|
| 18-06-2024 |
162.339 |
-1,13%
|
37,60
|
36,58
|
37,60
|
36,75
|
| 17-06-2024 |
234.026 |
-3,53%
|
38,73
|
36,77
|
38,73
|
37,17
|
| 14-06-2024 |
166.676 |
0,20%
|
38,84
|
38,325
|
38,92
|
38,63
|
| 13-06-2024 |
126.744 |
-2,91%
|
39,92
|
38,30
|
40,01
|
38,70
|
| 12-06-2024 |
179.023 |
1,43%
|
39,23
|
39,23
|
40,04
|
39,86
|
| 11-06-2024 |
157.431 |
0,08%
|
39,35
|
38,98
|
39,75
|
39,30
|
| 10-06-2024 |
154.990 |
-1,06%
|
39,55
|
39,21
|
39,87
|
39,35
|
| 07-06-2024 |
134.439 |
1,02%
|
39,40
|
39,30
|
39,84
|
39,77
|
| 06-06-2024 |
113.430 |
0,20%
|
39,14
|
38,96
|
39,725
|
39,37
|
| 05-06-2024 |
82.198 |
0,64%
|
39,31
|
39,09
|
39,74
|
39,29
|
| 04-06-2024 |
102.627 |
-0,08%
|
39,00
|
38,93
|
39,53
|
39,14
|
| 03-06-2024 |
121.358 |
0,28%
|
39,46
|
38,92
|
39,87
|
39,25
|
| 31-05-2024 |
77.022 |
0,36%
|
38,90
|
38,785
|
39,21
|
39,14
|
| 30-05-2024 |
156.249 |
1,61%
|
38,46
|
38,37
|
39,12
|
39,06
|
| 29-05-2024 |
167.952 |
-2,46%
|
39,00
|
38,36
|
39,045
|
38,44
|
| 28-05-2024 |
274.577 |
1,03%
|
38,85
|
37,92
|
39,48
|
39,32
|
| 27-05-2024 |
105.924 |
-0,49%
|
39,13
|
38,70
|
39,17
|
38,77
|
| 24-05-2024 |
326.378 |
1,41%
|
38,05
|
38,02
|
41,47
|
38,96
|
| 23-05-2024 |
248.397 |
-1,11%
|
38,75
|
38,33
|
39,005
|
38,38
|
| 22-05-2024 |
195.560 |
-2,12%
|
39,35
|
38,705
|
39,58
|
38,75
|
| 21-05-2024 |
135.902 |
-1,88%
|
40,29
|
39,23
|
40,31
|
39,60
|
| 20-05-2024 |
225.761 |
0,17%
|
40,42
|
40,18
|
40,89
|
40,49
|
| 17-05-2024 |
321.203 |
-3,02%
|
40,30
|
40,02
|
40,72
|
40,46
|
| 16-05-2024 |
270.291 |
-0,36%
|
41,50
|
41,29
|
42,14
|
41,72
|
| 15-05-2024 |
232.547 |
2,91%
|
40,80
|
40,77
|
41,95
|
42,06
|
| 14-05-2024 |
136.337 |
0,99%
|
40,37
|
40,31
|
41,03
|
40,87
|
| 13-05-2024 |
176.738 |
0,45%
|
40,40
|
39,62
|
40,47
|
40,47
|
| 10-05-2024 |
256.298 |
3,89%
|
39,28
|
39,23
|
40,95
|
40,29
|
| 09-05-2024 |
80.786 |
0,52%
|
38,59
|
38,40
|
39,06
|
38,78
|
| 08-05-2024 |
304.764 |
3,68%
|
37,93
|
37,93
|
39,03
|
38,58
|
| 07-05-2024 |
448.861 |
-5,88%
|
38,19
|
36,56
|
38,31
|
37,43
|
| 06-05-2024 |
119.819 |
0,64%
|
38,97
|
38,97
|
39,83
|
39,61
|
| 03-05-2024 |
190.156 |
-2,45%
|
40,62
|
39,18
|
40,825
|
39,36
|
| 02-05-2024 |
263.266 |
1,79%
|
40,29
|
40,03
|
40,71
|
40,35
|
| 01-05-2024 |
0 |
2,22%
|
38,50
|
38,34
|
39,745
|
39,60
|
| 30-04-2024 |
286.132 |
2,22%
|
38,50
|
38,34
|
39,745
|
39,60
|
| 29-04-2024 |
225.656 |
3,37%
|
37,67
|
37,59
|
38,935
|
38,65
|
| 26-04-2024 |
208.878 |
-1,27%
|
37,89
|
37,335
|
38,115
|
37,39
|
| 25-04-2024 |
245.901 |
-2,60%
|
38,905
|
37,75
|
38,905
|
37,87
|
| 24-04-2024 |
192.949 |
-2,75%
|
40,17
|
38,84
|
40,21
|
38,88
|
| 23-04-2024 |
550.983 |
2,57%
|
39,21
|
39,11
|
40,39
|
39,90
|
| 22-04-2024 |
384.795 |
6,43%
|
36,90
|
36,90
|
39,44
|
38,98
|
| 19-04-2024 |
273.521 |
0,72%
|
36,29
|
35,54
|
36,815
|
36,62
|
| 18-04-2024 |
155.064 |
2,36%
|
35,69
|
35,61
|
36,515
|
36,43
|
| 17-04-2024 |
150.467 |
1,75%
|
34,89
|
34,89
|
35,87
|
35,54
|
| 16-04-2024 |
163.267 |
-1,13%
|
35,11
|
34,86
|
35,60
|
34,93
|
| 15-04-2024 |
107.312 |
-0,27%
|
35,24
|
34,89
|
35,58
|
35,40
|
| 12-04-2024 |
223.657 |
0,48%
|
35,63
|
35,40
|
36,035
|
35,44
|
| 11-04-2024 |
98.611 |
-1,20%
|
35,63
|
35,15
|
35,96
|
35,27
|
| 10-04-2024 |
290.005 |
1,02%
|
35,59
|
35,35
|
36,26
|
35,69
|
| 09-04-2024 |
167.027 |
1,20%
|
34,85
|
34,56
|
35,455
|
35,33
|
| 08-04-2024 |
199.148 |
1,10%
|
34,73
|
34,58
|
35,00
|
34,94
|
| 05-04-2024 |
160.378 |
-0,89%
|
34,76
|
34,395
|
34,84
|
34,66
|
| 04-04-2024 |
208.698 |
1,09%
|
34,82
|
34,73
|
35,34
|
35,12
|
| 03-04-2024 |
215.777 |
-0,52%
|
34,90
|
34,13
|
34,93
|
34,74
|
| 02-04-2024 |
214.529 |
-2,04%
|
35,41
|
34,585
|
35,41
|
34,90
|
| 01-04-2024 |
0 |
0,16%
|
35,86
|
35,41
|
36,06
|
35,625
|
| 28-03-2024 |
100.287 |
0,16%
|
35,86
|
35,41
|
36,06
|
35,625
|
| 27-03-2024 |
121.235 |
2,30%
|
34,85
|
34,82
|
35,75
|
35,57
|
| 26-03-2024 |
145.488 |
-0,77%
|
34,97
|
34,66
|
34,99
|
34,81
|
| 25-03-2024 |
101.432 |
0,91%
|
34,70
|
34,44
|
35,20
|
34,97
|
| 22-03-2024 |
133.922 |
-1,61%
|
34,835
|
34,61
|
35,525
|
34,61
|
| 21-03-2024 |
207.875 |
-1,75%
|
36,08
|
35,04
|
36,08
|
35,175
|
| 20-03-2024 |
134.798 |
-0,33%
|
35,81
|
35,55
|
35,99
|
35,84
|
| 19-03-2024 |
170.011 |
2,98%
|
34,84
|
34,83
|
35,99
|
35,95
|
| 18-03-2024 |
183.182 |
0,55%
|
35,03
|
34,73
|
35,23
|
34,90
|
| 15-03-2024 |
317.835 |
-4,33%
|
36,03
|
34,64
|
36,27
|
34,71
|
| 14-03-2024 |
255.803 |
-1,81%
|
36,69
|
36,09
|
36,97
|
36,11
|
| 13-03-2024 |
154.385 |
-0,24%
|
36,88
|
36,62
|
37,07
|
36,775
|
| 12-03-2024 |
153.737 |
-0,51%
|
36,90
|
36,565
|
37,03
|
36,87
|
| 11-03-2024 |
132.174 |
-0,59%
|
36,84
|
36,715
|
37,37
|
37,06
|
| 08-03-2024 |
187.539 |
-1,69%
|
37,65
|
37,22
|
37,82
|
37,18
|
| 07-03-2024 |
130.027 |
2,13%
|
36,64
|
36,58
|
37,92
|
37,82
|
| 06-03-2024 |
238.419 |
-3,34%
|
38,24
|
36,76
|
38,35
|
37,03
|
| 05-03-2024 |
968.869 |
11,43%
|
34,27
|
33,88
|
38,745
|
38,45
|
| 04-03-2024 |
202.286 |
-3,08%
|
35,58
|
34,16
|
35,58
|
34,505
|
| 01-03-2024 |
146.025 |
0,85%
|
35,53
|
35,17
|
35,81
|
35,60
|
| 29-02-2024 |
151.769 |
-1,29%
|
35,65
|
35,095
|
35,88
|
35,30
|
| 28-02-2024 |
112.973 |
-1,20%
|
36,13
|
35,63
|
36,72
|
35,76
|
| 27-02-2024 |
173.022 |
-0,59%
|
36,43
|
35,64
|
36,50
|
36,195
|
| 26-02-2024 |
313.732 |
2,65%
|
35,50
|
35,48
|
36,89
|
36,41
|
| 23-02-2024 |
292.700 |
-1,36%
|
35,71
|
35,02
|
35,81
|
35,47
|
| 22-02-2024 |
281.291 |
0,99%
|
35,73
|
35,27
|
36,12
|
35,90
|
| 21-02-2024 |
493.715 |
-5,73%
|
37,48
|
35,45
|
37,54
|
35,55
|
| 20-02-2024 |
581.218 |
-4,50%
|
41,48
|
36,61
|
41,52
|
37,70
|
| 19-02-2024 |
206.412 |
0,74%
|
38,99
|
38,595
|
39,475
|
39,475
|
| 16-02-2024 |
217.266 |
0,21%
|
39,05
|
38,385
|
39,285
|
38,99
|
| 15-02-2024 |
203.776 |
-1,42%
|
39,56
|
38,79
|
39,745
|
38,80
|
| 14-02-2024 |
361.680 |
4,40%
|
38,49
|
38,49
|
40,20
|
39,39
|
| 13-02-2024 |
252.491 |
2,22%
|
37,15
|
37,05
|
37,76
|
37,75
|
| 12-02-2024 |
123.407 |
2,23%
|
36,19
|
36,02
|
36,99
|
36,93
|
Por favor leia o