Fresenius Medical Care AG & Co KGaA (FME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	269.941	0,54%	43,14	42,49	43,14	43,02
02/05/2023	467.460	-2,61%	43,83	42,71	44,04	42,89
01/05/2023	627.454	0,00%	43,01	42,97	44,25	44,04
28/04/2023	627.454	3,43%	43,01	42,97	44,25	44,04
27/04/2023	208.765	1,07%	42,05	42,00	42,81	42,54
26/04/2023	374.571	-1,13%	42,45	42,02	42,87	42,06
25/04/2023	406.966	0,54%	42,28	41,50	42,60	42,54
24/04/2023	649.006	1,73%	41,70	41,65	42,90	42,31
21/04/2023	797.796	3,77%	39,76	39,71	41,80	41,59
20/04/2023	574.954	-1,86%	40,805	38,63	40,805	40,08
19/04/2023	683.985	-0,66%	40,97	40,27	41,64	40,80
18/04/2023	456.207	-1,39%	41,70	40,90	42,03	41,07
17/04/2023	485.725	-1,79%	42,45	41,55	42,49	41,65
14/04/2023	849.731	3,74%	42,20	42,00	42,89	42,41
13/04/2023	469.273	1,46%	40,04	39,99	40,90	40,88
12/04/2023	702.564	-2,07%	41,29	40,29	41,80	40,29
11/04/2023	360.817	1,43%	40,56	40,51	41,24	41,14
10/04/2023	491.545	0,00%	39,78	39,67	41,04	40,56
06/04/2023	491.545	2,17%	39,78	39,67	41,04	40,56
05/04/2023	367.098	1,20%	39,33	39,13	39,92	39,70
04/04/2023	435.168	-1,36%	39,69	39,01	39,89	39,23
03/04/2023	514.268	1,71%	39,35	39,22	39,91	39,77
31/03/2023	1.398.100	0,62%	38,82	38,43	39,63	39,10
30/03/2023	381.588	1,89%	38,16	38,13	38,94	38,86
29/03/2023	388.277	-0,37%	38,36	37,88	38,56	38,14
28/03/2023	354.913	-0,55%	38,45	37,74	38,71	38,28
27/03/2023	465.573	3,83%	37,55	37,41	38,65	38,49
24/03/2023	490.514	-2,37%	37,82	36,44	37,82	37,07
23/03/2023	315.843	0,58%	37,42	37,24	38,03	37,94
22/03/2023	394.482	1,56%	37,23	37,22	38,02	37,70
21/03/2023	530.860	2,01%	36,50	36,42	37,29	37,12
20/03/2023	980.523	-1,62%	36,84	35,79	37,22	36,39
17/03/2023	6.889.202	0,60%	36,76	35,84	37,81	36,99
16/03/2023	1.023.827	-0,51%	37,10	36,44	37,33	36,77
15/03/2023	319.217	-0,83%	37,35	36,54	37,52	36,93
14/03/2023	626.819	0,67%	37,24	36,52	37,36	37,35
13/03/2023	893.230	-0,24%	36,96	36,15	37,58	37,10
10/03/2023	679.503	2,20%	35,75	35,72	37,19	37,19
09/03/2023	540.078	0,50%	36,20	35,92	36,51	36,39
08/03/2023	356.056	0,17%	35,90	35,78	36,31	36,21
07/03/2023	774.634	-3,70%	37,20	35,90	37,20	36,15
06/03/2023	598.897	2,29%	37,00	36,79	37,77	37,54
03/03/2023	755.867	2,74%	35,85	35,74	36,70	36,70
02/03/2023	467.184	0,73%	35,20	35,04	36,07	35,72
01/03/2023	874.931	-3,96%	37,10	35,37	37,11	35,46
28/02/2023	1.088.355	-3,35%	37,78	36,77	37,88	36,92
27/02/2023	528.873	1,84%	37,77	37,63	38,35	38,20
24/02/2023	1.158.077	-0,77%	37,71	37,44	38,37	37,51
23/02/2023	1.499.741	-5,22%	39,21	36,83	39,22	37,80
22/02/2023	3.147.613	7,32%	38,62	38,61	42,21	39,88
21/02/2023	785.102	-1,75%	37,85	37,16	38,07	37,16
20/02/2023	401.002	0,93%	37,40	36,77	37,82	37,82
17/02/2023	680.394	0,03%	37,23	36,95	37,62	37,47
16/02/2023	278.993	0,94%	37,32	37,02	37,66	37,46
15/02/2023	552.939	-0,80%	37,48	36,55	37,48	37,05
14/02/2023	487.740	0,57%	37,21	37,12	37,90	37,35
13/02/2023	783.283	1,75%	36,42	36,04	37,16	37,14
10/02/2023	702.874	2,13%	35,28	35,17	36,73	36,50
09/02/2023	739.460	-2,61%	36,95	35,24	37,49	35,795
08/02/2023	344.488	2,36%	36,13	36,13	37,31	36,81
07/02/2023	690.598	0,22%	35,64	35,52	36,13	35,99
06/02/2023	836.362	0,84%	35,21	35,03	36,19	35,91
03/02/2023	756.160	-0,42%	35,69	34,80	35,73	35,61
02/02/2023	762.435	3,80%	34,67	34,66	35,90	35,76
01/02/2023	501.028	0,18%	34,54	34,22	34,68	34,45
31/01/2023	969.248	-2,05%	35,05	34,06	35,06	34,39
30/01/2023	935.379	1,50%	34,36	34,28	35,23	35,11
27/01/2023	787.032	3,87%	33,44	33,08	34,72	34,59
26/01/2023	665.197	2,21%	32,84	32,42	33,47	33,30
25/01/2023	489.479	-2,31%	33,25	32,36	33,27	32,58
24/01/2023	365.093	-1,59%	33,97	33,29	34,05	33,35
23/01/2023	349.383	0,15%	33,94	33,53	34,13	33,89
20/01/2023	440.791	1,87%	33,50	33,39	33,95	33,84
19/01/2023	647.006	-1,13%	33,50	33,06	33,64	33,22
18/01/2023	702.103	-0,53%	33,87	33,47	34,10	33,60
17/01/2023	677.459	-0,47%	33,88	33,30	34,21	33,78
16/01/2023	446.021	3,10%	33,10	33,10	33,94	33,94
13/01/2023	454.253	0,03%	32,86	32,56	33,13	32,92
12/01/2023	610.771	0,46%	32,75	32,72	33,59	32,91
11/01/2023	929.564	-0,79%	32,92	32,30	33,25	32,76
10/01/2023	860.665	2,64%	32,08	31,88	33,02	33,02
09/01/2023	622.764	-1,62%	32,71	31,98	32,85	32,17
06/01/2023	479.839	2,32%	32,00	31,95	32,70	32,70
05/01/2023	589.163	1,04%	31,69	31,64	32,11	31,96
04/01/2023	774.117	4,56%	30,60	30,60	31,69	31,63
03/01/2023	804.664	-0,49%	29,70	28,82	30,35	30,25
02/01/2023	286.299	-0,56%	30,58	30,35	31,01	30,40
30/12/2022	310.473	0,83%	30,46	30,45	30,96	30,57
29/12/2022	277.552	2,33%	29,60	29,40	30,32	30,32
28/12/2022	219.306	-0,24%	29,68	29,61	29,93	29,63
27/12/2022	264.334	-0,60%	30,02	29,64	30,08	29,70
23/12/2022	339.667	2,12%	29,39	29,36	29,92	29,88
22/12/2022	395.685	-1,65%	29,70	29,16	29,95	29,26
21/12/2022	290.276	2,20%	29,22	29,22	29,75	29,75
20/12/2022	376.911	-1,39%	29,40	28,96	29,44	29,11