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 > >>
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
09-02-2024	146.294	-0,72%	36,64	36,03	36,64	36,125
08-02-2024	214.447	-0,95%	36,61	36,17	36,655	36,38
07-02-2024	152.092	-0,05%	37,02	36,60	37,135	36,73
06-02-2024	124.814	2,18%	36,185	36,11	36,76	36,75
05-02-2024	172.541	0,20%	35,70	35,70	36,21	36,04
02-02-2024	169.122	0,52%	36,05	35,77	36,62	35,97
01-02-2024	198.470	-0,32%	35,85	35,56	36,19	35,785
31-01-2024	152.814	-0,19%	36,03	35,78	36,35	36,00
30-01-2024	174.706	-2,04%	36,92	35,71	36,92	36,03
29-01-2024	212.602	0,55%	36,845	36,34	36,91	36,84
26-01-2024	259.677	0,49%	36,80	36,50	37,04	36,64
25-01-2024	199.466	-1,55%	36,63	36,19	37,12	36,33
24-01-2024	290.896	2,08%	36,36	36,18	37,33	36,90
23-01-2024	157.463	-0,30%	36,425	35,795	36,425	36,20
22-01-2024	135.959	2,34%	35,67	35,66	36,51	36,31
19-01-2024	93.263	0,06%	35,62	35,38	35,82	35,48
18-01-2024	182.238	0,60%	35,42	34,99	35,66	35,46
17-01-2024	261.489	-2,87%	35,25	34,57	35,57	35,25
16-01-2024	80.362	-0,58%	36,22	36,07	36,53	36,27
15-01-2024	112.875	-0,49%	36,74	36,34	36,76	36,48
12-01-2024	140.751	-0,25%	36,65	36,57	37,09	36,68
11-01-2024	177.586	-0,03%	37,09	36,75	37,47	36,79
10-01-2024	248.718	-0,97%	36,99	36,61	37,345	36,80
09-01-2024	230.190	-1,20%	37,595	37,04	37,68	37,20
08-01-2024	281.644	0,16%	36,61	36,47	37,72	37,50
05-01-2024	210.782	-2,23%	37,73	37,18	37,82	37,36
04-01-2024	209.046	1,07%	37,58	37,58	38,34	38,21
03-01-2024	165.253	-2,16%	38,65	37,585	39,04	37,805
02-01-2024	106.209	2,17%	37,99	37,99	38,68	38,64
29-12-2023	42.098	-0,16%	37,85	37,80	37,98	37,82
28-12-2023	63.195	0,00%	37,87	37,65	38,00	37,88
27-12-2023	76.460	-0,53%	38,01	37,77	38,45	37,88
26-12-2023	85.509	-0,65%	38,155	37,83	38,265	38,08
22-12-2023	85.509	-0,65%	38,155	37,83	38,265	38,08
21-12-2023	147.593	0,82%	37,60	37,59	38,52	38,30
20-12-2023	246.343	1,26%	37,56	37,46	38,22	37,90
19-12-2023	273.216	-0,64%	37,65	37,40	37,91	37,43
18-12-2023	216.795	-2,18%	37,70	37,56	38,03	37,67
15-12-2023	281.890	-1,33%	38,62	38,00	38,82	38,51
14-12-2023	217.664	2,87%	39,04	38,68	39,51	39,03
13-12-2023	142.422	-0,50%	37,91	37,76	38,22	37,94
12-12-2023	191.549	-0,78%	38,38	38,01	38,90	38,08
11-12-2023	187.484	0,42%	38,08	37,93	38,56	38,41
08-12-2023	177.289	2,74%	37,44	37,42	38,32	38,25
07-12-2023	167.511	-0,46%	37,29	36,91	37,705	37,14
06-12-2023	355.832	-1,63%	37,43	36,62	37,47	37,33
05-12-2023	253.800	-1,76%	38,44	37,82	38,44	37,95
04-12-2023	226.676	1,79%	38,02	38,02	38,64	38,63
01-12-2023	160.837	0,56%	37,60	37,38	37,95	37,95
30-11-2023	137.740	1,26%	37,21	36,91	37,81	37,74
29-11-2023	168.810	-0,43%	37,08	36,81	37,465	37,27
28-11-2023	266.987	1,99%	36,52	36,45	37,45	37,43
27-11-2023	134.100	0,00%	36,45	36,325	36,80	36,68
24-11-2023	68.799	1,11%	36,41	36,28	36,75	36,60
23-11-2023	43.871	0,08%	36,19	36,01	36,335	36,20
22-11-2023	179.369	0,56%	36,11	35,71	36,97	36,21
21-11-2023	147.408	0,87%	35,64	35,58	36,08	36,01
20-11-2023	395.397	-0,47%	35,79	35,40	35,99	35,70
17-11-2023	325.401	1,76%	35,00	35,00	36,97	35,84
16-11-2023	236.294	-0,87%	35,31	35,03	35,68	35,16
15-11-2023	609.296	-0,59%	35,55	34,93	36,26	35,47
14-11-2023	488.720	7,41%	33,28	33,28	35,82	35,68
13-11-2023	572.861	3,91%	31,68	30,98	33,27	33,22
10-11-2023	211.501	-0,68%	32,13	31,695	32,18	31,97
09-11-2023	191.043	0,28%	31,82	31,81	32,43	32,19
08-11-2023	239.723	2,29%	31,54	31,54	32,47	32,16
07-11-2023	366.317	-2,02%	31,68	30,95	31,68	31,49
06-11-2023	213.150	-0,78%	32,205	32,05	32,44	32,00
03-11-2023	432.106	0,31%	32,25	32,17	33,08	32,30
02-11-2023	810.534	2,61%	31,36	31,10	32,25	32,20
01-11-2023	273.907	0,83%	31,52	31,11	31,70	31,52
31-10-2023	175.624	-0,14%	31,50	31,21	31,93	31,26
30-10-2023	137.007	0,38%	31,49	31,13	31,73	31,40
27-10-2023	190.732	-1,12%	31,42	31,20	31,67	31,28
26-10-2023	312.058	-1,19%	31,50	31,34	31,76	31,55
25-10-2023	276.637	-2,78%	32,72	31,57	32,77	31,80
24-10-2023	458.772	0,06%	32,73	32,285	32,82	32,73
23-10-2023	427.252	-1,45%	33,22	32,47	33,24	32,67
20-10-2023	652.949	0,33%	32,75	32,39	33,41	33,26
19-10-2023	535.825	0,73%	32,84	32,69	33,32	33,15
18-10-2023	461.628	-0,75%	33,05	32,52	33,39	32,91
17-10-2023	676.121	0,73%	32,81	32,70	33,35	33,16
16-10-2023	825.218	1,32%	32,80	32,55	33,04	32,92
13-10-2023	918.523	-0,79%	32,41	31,92	32,94	32,49
12-10-2023	1.222.430	0,03%	32,84	32,59	33,62	32,75
11-10-2023	3.880.520	-17,45%	34,00	30,16	34,00	32,74
10-10-2023	318.139	1,05%	39,49	39,29	40,06	39,66
09-10-2023	551.874	1,55%	38,70	38,62	39,50	39,25
06-10-2023	375.659	-1,73%	39,38	38,24	39,41	38,65
05-10-2023	332.061	0,77%	39,59	39,10	39,96	39,33
04-10-2023	817.941	-4,03%	39,50	38,47	39,64	39,03
03-10-2023	324.415	0,32%	40,30	40,26	41,02	40,67
02-10-2023	284.955	-0,74%	41,03	40,29	41,10	40,54
29-09-2023	171.171	-0,42%	41,31	40,73	41,81	40,84
28-09-2023	259.791	-0,56%	41,32	40,75	41,39	41,00