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 > >>
20/09/2023	150.238	1,72%	42,57	42,57	43,39	43,20
19/09/2023	241.077	0,71%	42,48	42,13	42,76	42,47
18/09/2023	331.079	0,36%	41,81	41,52	42,52	42,14
15/09/2023	1.163.066	1,04%	41,86	41,86	42,40	41,99
14/09/2023	217.042	1,44%	40,98	40,55	41,74	41,56
13/09/2023	729.833	1,64%	40,28	40,28	41,31	40,92
12/09/2023	640.238	1,41%	39,78	39,74	40,28	40,26
11/09/2023	727.570	-0,75%	40,05	39,60	40,09	39,70
08/09/2023	562.081	-1,79%	40,88	39,82	40,88	40,00
07/09/2023	278.357	0,26%	40,53	40,21	40,84	40,73
06/09/2023	796.496	-4,51%	42,38	40,60	42,38	40,68
05/09/2023	184.366	-4,63%	44,50	42,52	44,50	42,60
04/09/2023	178.915	0,36%	44,50	44,45	44,89	44,58
01/09/2023	215.045	-0,29%	44,40	43,96	44,82	44,42
31/08/2023	814.710	0,02%	44,60	44,54	45,29	44,55
30/08/2023	251.371	-0,43%	44,72	44,18	44,76	44,54
29/08/2023	117.042	0,55%	44,45	44,41	44,985	44,70
28/08/2023	137.280	0,25%	44,57	44,43	44,95	44,43
25/08/2023	328.974	-0,47%	44,40	44,27	44,79	44,32
24/08/2023	226.714	-0,51%	45,01	44,51	45,35	44,53
23/08/2023	433.397	1,47%	44,12	43,90	44,76	44,76
22/08/2023	273.461	0,09%	44,31	44,02	44,59	44,11
21/08/2023	413.577	-1,12%	44,39	43,93	44,46	44,07
18/08/2023	310.129	-1,31%	45,04	44,26	45,04	44,57
17/08/2023	441.706	-0,55%	45,18	44,83	45,47	45,16
16/08/2023	257.916	-0,13%	45,375	45,21	45,77	45,41
15/08/2023	218.713	0,44%	45,14	45,14	45,85	45,40
14/08/2023	608.177	-5,09%	46,60	45,14	47,32	45,15
11/08/2023	258.581	-0,75%	47,69	47,37	47,94	47,57
10/08/2023	341.378	0,97%	47,70	47,59	48,14	47,93
09/08/2023	437.010	0,62%	47,60	47,23	48,10	47,47
08/08/2023	425.483	0,34%	47,13	46,84	47,53	47,18
07/08/2023	415.396	-0,04%	47,13	46,52	47,13	47,02
04/08/2023	288.130	-0,49%	47,27	46,42	47,32	47,04
03/08/2023	413.247	2,01%	46,28	46,07	48,05	47,27
02/08/2023	615.421	-1,45%	47,30	45,16	47,30	46,34
01/08/2023	556.923	-0,42%	47,22	46,98	47,89	47,02
31/07/2023	418.943	-0,36%	47,43	47,20	47,63	47,22
28/07/2023	275.438	-1,64%	47,95	47,06	48,22	47,39
27/07/2023	276.609	1,93%	47,80	47,63	48,895	48,17
26/07/2023	277.177	0,28%	47,20	47,04	47,64	47,26
25/07/2023	297.407	-3,09%	48,355	46,99	48,37	47,13
24/07/2023	487.572	-0,55%	48,00	46,67	48,66	48,59
21/07/2023	565.895	-0,95%	49,29	48,42	49,45	48,86
20/07/2023	460.455	1,36%	48,69	48,45	49,62	49,33
19/07/2023	139.794	0,02%	48,80	48,36	49,05	48,73
18/07/2023	353.645	2,14%	47,61	47,51	48,97	48,63
17/07/2023	307.980	1,77%	46,79	46,62	47,94	47,61
14/07/2023	425.844	0,41%	46,05	45,72	47,18	46,78
13/07/2023	515.672	1,00%	46,12	45,70	46,90	46,59
12/07/2023	548.869	4,60%	45,12	44,92	46,45	46,13
11/07/2023	275.446	2,11%	43,56	43,38	44,26	44,10
10/07/2023	286.586	0,72%	42,72	42,72	43,41	43,19
07/07/2023	176.700	0,05%	42,86	42,66	43,13	42,88
06/07/2023	209.759	-3,01%	44,12	42,58	44,14	42,86
05/07/2023	281.659	0,71%	43,59	43,36	44,23	44,23
04/07/2023	171.041	0,60%	43,50	43,40	44,00	43,92
03/07/2023	285.715	-0,25%	43,75	43,51	44,14	43,66
30/06/2023	192.486	1,58%	43,225	42,925	43,925	43,77
29/06/2023	228.877	-0,05%	43,09	42,69	43,24	43,14
28/06/2023	501.227	3,58%	41,81	41,81	43,27	43,16
27/06/2023	1.184.757	-5,47%	42,98	41,20	43,48	41,67
26/06/2023	334.287	-1,70%	44,80	43,88	44,90	44,08
23/06/2023	340.024	3,10%	43,44	43,36	45,03	44,84
22/06/2023	257.710	0,77%	42,91	42,59	43,54	43,49
21/06/2023	442.095	0,82%	42,82	42,30	43,23	43,23
20/06/2023	356.138	-0,14%	42,84	42,63	43,16	42,88
19/06/2023	388.663	-1,20%	43,08	42,51	43,59	42,94
16/06/2023	1.876.923	1,26%	43,00	42,51	43,46	43,46
15/06/2023	451.284	-0,76%	43,20	42,86	43,60	42,92
14/06/2023	512.109	1,86%	42,45	42,26	43,43	43,25
13/06/2023	448.347	0,12%	42,53	41,55	42,58	42,46
12/06/2023	435.007	0,17%	42,64	42,11	42,64	42,41
09/06/2023	627.409	-1,24%	42,67	41,83	42,94	42,34
08/06/2023	286.514	1,11%	42,58	42,45	43,11	42,80
07/06/2023	510.933	1,49%	41,58	41,44	42,37	42,22
06/06/2023	410.416	1,71%	40,93	40,83	41,60	41,60
05/06/2023	285.421	0,79%	40,73	40,55	41,01	40,90
02/06/2023	285.599	0,92%	40,40	40,30	40,75	40,58
01/06/2023	378.593	0,65%	40,31	39,89	40,31	40,21
31/05/2023	1.032.659	-0,70%	40,20	39,63	40,21	39,95
30/05/2023	385.434	-1,52%	40,89	40,08	41,24	40,23
29/05/2023	173.332	1,49%	40,43	40,36	41,01	40,85
26/05/2023	660.019	-0,86%	40,58	39,52	40,59	40,25
25/05/2023	301.548	-1,10%	41,24	40,60	41,66	40,60
24/05/2023	462.774	-3,46%	42,21	40,88	42,26	41,05
23/05/2023	470.353	-0,59%	42,93	41,40	43,01	42,52
22/05/2023	299.605	-1,06%	43,20	42,55	43,32	42,77
19/05/2023	308.422	2,39%	42,45	42,41	43,54	43,23
18/05/2023	478.129	-1,70%	43,24	41,93	43,65	42,22
17/05/2023	270.376	-2,16%	42,91	42,525	43,29	42,95
16/05/2023	424.206	0,66%	43,81	43,58	44,37	44,07
15/05/2023	358.122	0,05%	43,80	43,14	43,82	43,78
12/05/2023	356.733	-1,02%	44,30	43,76	44,53	43,76
11/05/2023	502.428	-0,74%	44,69	43,79	44,97	44,21
10/05/2023	627.204	4,70%	42,34	42,34	44,86	44,54
09/05/2023	624.595	-0,14%	43,47	42,09	43,63	42,54
08/05/2023	340.933	0,40%	42,51	42,06	42,63	42,60
05/05/2023	549.316	0,69%	42,49	42,17	42,83	42,43
04/05/2023	261.208	-2,05%	43,10	42,07	43,22	42,14