Fresenius Medical Care AG & Co KGaA (FME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	35,90	35,88	35,91	35,88
17/07/2024	0	-0,28%	35,90	35,88	35,91	35,88
04/07/2024	33.183	0,65%	35,74	35,63	36,14	35,87
03/07/2024	141.943	0,08%	35,86	35,41	36,11	35,61
02/07/2024	104.200	-0,53%	35,69	35,19	35,77	35,69
01/07/2024	113.060	0,06%	36,01	35,80	36,28	35,88
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