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
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
19/12/2022	371.679	0,51%	29,52	29,40	29,82	29,52
16/12/2022	1.726.197	-2,17%	29,86	29,09	30,00	29,37
15/12/2022	796.166	-1,70%	30,32	29,88	30,42	30,02
14/12/2022	368.684	0,49%	30,25	30,00	30,58	30,54
13/12/2022	537.838	2,32%	29,84	29,54	30,82	30,39
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