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 > >>
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
27/09/2023	318.138	-0,82%	41,30	41,06	41,64	41,23
26/09/2023	340.905	-1,02%	41,82	41,41	42,13	41,57
25/09/2023	314.964	0,07%	42,00	41,80	42,27	42,00
22/09/2023	172.092	-1,49%	42,29	41,82	42,47	42,015
21/09/2023	264.525	-1,37%	43,04	42,57	43,31	42,61
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