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 >
12/12/2022	385.257	-2,11%	30,14	29,35	30,23	29,70
09/12/2022	474.491	0,00%	30,34	30,10	30,48	30,34
08/12/2022	402.101	0,46%	30,30	29,77	30,48	30,34
07/12/2022	934.191	1,24%	29,83	29,80	30,39	30,20
06/12/2022	1.504.472	-3,68%	30,89	29,43	30,96	29,83
05/12/2022	786.325	-0,35%	30,99	30,46	31,14	30,97
02/12/2022	715.267	2,47%	30,26	30,20	31,10	31,08
01/12/2022	597.534	2,05%	29,82	29,66	30,57	30,33
30/11/2022	1.366.227	0,20%	29,84	29,59	30,16	29,72
29/11/2022	450.414	-0,44%	29,67	29,60	30,15	29,66
28/11/2022	553.236	-0,44%	30,00	29,74	30,45	29,79
25/11/2022	559.668	0,67%	29,63	29,40	30,04	29,92
24/11/2022	246.683	1,36%	29,35	29,31	29,94	29,72
23/11/2022	311.894	1,33%	28,81	28,56	29,34	29,325
22/11/2022	851.436	-1,67%	29,34	28,83	29,84	28,92
21/11/2022	512.986	-1,44%	29,60	29,32	29,71	29,41
18/11/2022	741.785	2,19%	29,22	28,97	29,98	29,84
17/11/2022	685.293	-1,18%	29,55	28,87	29,67	29,20
16/11/2022	659.906	-2,06%	29,87	29,28	30,25	29,55
15/11/2022	824.540	0,67%	29,74	29,57	30,78	30,17
14/11/2022	560.482	1,32%	29,79	29,60	30,33	29,97
11/11/2022	1.030.825	2,11%	29,21	28,91	29,76	29,58
10/11/2022	990.030	2,84%	28,01	27,55	29,17	28,97
09/11/2022	640.609	-1,23%	28,42	27,65	28,42	28,17
08/11/2022	509.343	-0,14%	28,63	28,16	28,72	28,52
07/11/2022	821.169	-0,28%	28,41	27,76	28,73	28,56
04/11/2022	692.399	0,88%	28,10	28,06	29,10	28,64
03/11/2022	1.241.172	-0,56%	28,40	27,52	28,96	28,39
02/11/2022	1.132.146	2,99%	27,54	27,38	28,55	28,55
01/11/2022	1.453.588	-0,93%	27,50	26,45	27,87	27,72
31/10/2022	2.472.811	6,55%	26,01	25,95	28,18	27,98
28/10/2022	1.009.278	-8,23%	28,50	26,48	28,86	26,53
27/10/2022	470.586	0,70%	28,42	28,415	29,60	28,91
26/10/2022	382.802	1,38%	27,66	27,62	28,85	28,60
25/10/2022	425.217	2,84%	27,59	27,36	28,36	28,21
24/10/2022	767.329	-0,25%	27,56	27,12	27,62	27,45
21/10/2022	931.259	-1,08%	27,67	27,33	28,02	27,52
20/10/2022	800.100	-1,07%	28,03	27,59	28,19	27,82
19/10/2022	1.728.057	1,96%	27,62	27,30	29,88	28,12
18/10/2022	673.923	-0,22%	27,74	27,31	27,88	27,58
17/10/2022	750.971	0,95%	27,40	27,02	27,82	27,64
14/10/2022	451.404	1,07%	27,52	26,59	27,62	27,38
13/10/2022	348.705	1,61%	26,43	26,31	27,19	27,09
12/10/2022	809.390	-2,46%	27,18	26,55	27,22	26,55
11/10/2022	357.994	2,29%	26,46	26,46	27,28	27,22
10/10/2022	409.823	-2,88%	26,53	26,19	27,01	26,58
07/10/2022	301.699	-2,04%	27,84	27,36	28,26	27,41
06/10/2022	204.780	-1,27%	28,57	27,77	28,86	27,92
05/10/2022	338.191	-4,74%	29,41	28,31	29,41	28,37
04/10/2022	539.429	4,09%	29,18	28,90	29,81	29,81
03/10/2022	615.348	-1,14%	28,79	27,99	28,91	28,80
30/09/2022	747.544	2,18%	28,59	28,59	29,27	29,03
29/09/2022	640.013	-1,73%	28,77	28,18	28,80	28,41
28/09/2022	552.103	0,49%	28,49	28,22	29,06	28,91
27/09/2022	526.421	-2,21%	29,60	28,71	29,60	28,77
26/09/2022	521.289	0,20%	29,40	29,08	29,79	29,42
23/09/2022	535.509	-4,05%	30,59	29,34	30,60	29,36
22/09/2022	739.489	-2,99%	30,82	30,08	30,98	30,52
21/09/2022	216.951	-0,88%	31,52	31,39	31,77	31,46
20/09/2022	714.368	-2,64%	32,69	31,70	32,73	31,72
19/09/2022	216.579	-1,57%	32,99	32,45	33,10	32,65
16/09/2022	1.430.627	-1,49%	33,46	33,01	33,47	33,09
15/09/2022	521.388	-0,15%	33,52	33,24	33,86	33,59
14/09/2022	811.015	-3,06%	34,44	33,07	34,65	33,64
13/09/2022	908.100	0,09%	34,63	34,59	35,37	34,70
12/09/2022	591.374	3,83%	33,46	33,45	34,85	34,67
09/09/2022	784.745	3,15%	32,50	32,21	33,42	33,39
08/09/2022	1.042.938	-4,68%	33,91	32,30	33,97	32,37
07/09/2022	384.863	-0,85%	33,89	33,33	34,03	33,96
06/09/2022	437.326	1,03%	33,82	33,69	34,40	34,25
05/09/2022	389.888	-1,11%	33,76	33,50	34,04	33,90
02/09/2022	529.402	1,87%	33,91	33,48	34,28	34,28
01/09/2022	497.323	-1,58%	34,15	33,40	34,15	33,65
31/08/2022	760.008	0,12%	34,00	33,88	34,49	34,19
30/08/2022	347.550	0,06%	34,15	33,94	34,51	34,15
29/08/2022	419.976	-0,64%	34,07	33,77	34,29	34,13
26/08/2022	549.739	-2,75%	35,45	34,35	35,47	34,35
25/08/2022	393.954	-0,56%	35,66	35,01	35,66	35,32
24/08/2022	302.395	-1,71%	36,05	34,39	36,05	35,57
23/08/2022	506.224	-0,30%	36,00	35,56	36,38	36,07
22/08/2022	690.688	0,08%	36,55	36,07	37,24	36,18
19/08/2022	206.302	0,64%	35,76	35,72	36,40	36,21
18/08/2022	224.560	-1,02%	36,10	35,78	36,63	35,91
17/08/2022	401.918	-2,74%	37,33	36,26	37,46	36,23
16/08/2022	597.628	1,64%	36,80	36,78	37,69	37,30
15/08/2022	275.350	0,03%	36,74	36,67	36,98	36,68
12/08/2022	371.728	-0,81%	36,65	36,56	37,23	36,65
11/08/2022	624.436	0,82%	36,60	36,47	37,23	36,95
10/08/2022	909.642	-0,65%	36,78	36,65	37,52	36,65
09/08/2022	701.030	0,27%	36,74	36,24	36,89	36,89
08/08/2022	543.793	-0,33%	37,00	36,15	37,13	36,79
05/08/2022	388.527	1,96%	36,07	35,71	36,99	36,91
04/08/2022	645.041	-0,28%	36,52	36,06	36,54	36,28
03/08/2022	968.480	0,94%	35,94	35,59	36,38	36,38
02/08/2022	441.280	0,87%	35,27	35,27	36,41	35,96
01/08/2022	1.723.277	-0,91%	36,00	35,08	36,04	35,83
29/07/2022	2.965.882	-3,39%	37,16	35,31	37,25	36,16
28/07/2022	3.275.236	-14,41%	40,40	37,29	40,55	37,43
27/07/2022	631.706	-2,45%	44,90	43,73	45,03	43,73
26/07/2022	374.745	0,36%	44,68	44,32	44,99	44,83