Mercado fechado

Fresenius Medical Care AG (FME.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
35,65+0,05 (+0,14%)
No fechamento: 05:35PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202435,8636,0635,4235,6535,65272.679
27 de mar. de 202434,8135,7534,8135,6035,60213.360
26 de mar. de 202434,9434,9434,6634,8134,81262.687
25 de mar. de 202434,5135,2034,4534,9734,97225.402
22 de mar. de 202434,9535,5434,6134,6134,61277.308
21 de mar. de 202436,0536,0835,0435,0835,08492.620
20 de mar. de 202435,8136,0135,5635,8435,84264.412
19 de mar. de 202434,8535,9934,8035,9535,95292.507
18 de mar. de 202434,8335,2434,7434,9034,90275.599
15 de mar. de 202436,0036,2834,6434,6434,641.441.246
14 de mar. de 202436,6936,9736,0936,1136,11445.685
13 de mar. de 202436,9137,0736,6036,7436,74351.610
12 de mar. de 202437,0037,0336,5236,8736,87207.817
11 de mar. de 202436,9437,3936,7037,0037,00242.058
08 de mar. de 202437,7537,8237,1837,1837,18368.393
07 de mar. de 202436,7437,9236,5637,8237,82310.528
06 de mar. de 202438,1438,3536,7537,0237,02641.722
05 de mar. de 202434,2538,7533,8838,4538,451.343.056
04 de mar. de 202435,6135,6134,1334,4834,48512.382
01 de mar. de 202435,4835,8035,2135,6335,63318.508
29 de fev. de 202435,6735,8935,0935,3835,38805.223
28 de fev. de 202436,1936,7035,6235,7335,73245.344
27 de fev. de 202436,2936,4335,6536,2736,27288.708
26 de fev. de 202435,5336,8735,3836,4336,43460.431
23 de fev. de 202435,7535,8135,0235,4535,45429.780
22 de fev. de 202435,6336,1135,2735,9035,90586.052
21 de fev. de 202437,3037,5535,4535,6235,62828.614
20 de fev. de 202441,5341,6236,6037,7037,70906.344
19 de fev. de 202438,9939,4738,6039,4639,46441.518
16 de fev. de 202439,0039,2838,3738,9938,99546.385
15 de fev. de 202439,3839,7538,7938,8038,80458.739
14 de fev. de 202438,4240,1938,4239,3939,39938.966
13 de fev. de 202437,0737,7637,0437,7537,75499.830
12 de fev. de 202436,1436,9936,0036,9936,99228.533
09 de fev. de 202436,6136,6136,0336,0436,04307.000
08 de fev. de 202436,5036,6536,1736,3836,38394.112
07 de fev. de 202437,0037,1036,6036,7336,73338.543
06 de fev. de 202436,1236,8236,1036,8236,82302.071
05 de fev. de 202435,6936,2135,6936,0436,04260.893
02 de fev. de 202436,0536,7335,7835,8235,82332.253
01 de fev. de 202435,8036,1935,5435,7635,76247.559
31 de jan. de 202436,0136,3335,7836,0036,00327.337
30 de jan. de 202436,8736,9235,7136,0336,03288.725
29 de jan. de 202436,7836,8636,3636,8436,84363.699
26 de jan. de 202436,6137,0436,5036,6736,67381.426
25 de jan. de 202436,6637,1236,1936,3336,33388.869
24 de jan. de 202436,3437,3036,2136,8336,83499.197
23 de jan. de 202436,4536,4535,8036,2036,20380.157
22 de jan. de 202435,7636,5235,6636,3136,31272.400
19 de jan. de 202435,7135,8435,3735,6235,62391.817
18 de jan. de 202435,4235,6635,0035,5035,50390.235
17 de jan. de 202435,3035,5734,5635,2935,29621.897
16 de jan. de 202436,2236,5536,0736,2736,27241.152
15 de jan. de 202436,6336,7436,3536,4936,49315.538
12 de jan. de 202436,7337,1036,5836,6836,68279.588
11 de jan. de 202437,0937,4736,7636,7936,79292.023
10 de jan. de 202437,1037,3436,6336,8136,81435.223
09 de jan. de 202437,5737,6637,0437,2037,20384.514
08 de jan. de 202436,5637,7136,4037,5037,50498.509
05 de jan. de 202437,6937,8737,1837,3637,36490.991
04 de jan. de 202437,5038,3237,3838,2338,23253.793
03 de jan. de 202438,6839,0437,5737,7137,71362.275
02 de jan. de 202438,0338,7037,9638,7038,70304.511
29 de dez. de 202337,8537,9937,8037,9637,96118.546
28 de dez. de 202337,8738,0037,6537,9037,90111.249
27 de dez. de 202338,0238,4537,7637,9637,96230.961
22 de dez. de 202338,1638,2437,8338,0538,05189.063
21 de dez. de 202337,5838,5237,5738,3038,30346.501
20 de dez. de 202337,5838,2237,4737,9037,90649.736
19 de dez. de 202337,6537,8937,4137,4637,46573.156
18 de dez. de 202337,8738,0337,5537,6537,65304.718
15 de dez. de 202338,5638,8138,0038,3438,341.334.865
14 de dez. de 202339,0439,5238,6938,9438,94471.332
13 de dez. de 202337,9438,1837,7537,9837,98243.421
12 de dez. de 202338,3838,9038,0038,0838,08300.160
11 de dez. de 202338,0438,5437,9538,4138,41355.053
08 de dez. de 202337,3738,3237,3738,1538,15463.083
07 de dez. de 202337,3737,7236,9237,1437,14292.735
06 de dez. de 202337,4837,4936,6237,3337,33671.648
05 de dez. de 202338,4838,4837,8337,8737,87330.445
04 de dez. de 202337,9938,6837,9838,6838,68355.107
01 de dez. de 202337,6138,0037,3838,0038,00347.777
30 de nov. de 202337,2237,8136,9137,6337,63685.441
29 de nov. de 202337,0837,4736,8137,2837,28401.131
28 de nov. de 202336,5137,4536,4537,3137,31518.565
27 de nov. de 202336,4936,8036,3336,6836,68221.243
24 de nov. de 202336,2936,7436,2836,6036,60310.757
23 de nov. de 202336,2136,3636,0036,2736,27143.542
22 de nov. de 202336,0136,9335,5036,2136,21415.292
21 de nov. de 202335,5736,0835,5735,8935,89312.166
20 de nov. de 202335,7736,1035,3835,6435,64452.701
17 de nov. de 202336,3137,0735,7835,8435,84687.750
16 de nov. de 202335,4635,6635,0635,1635,16514.663
15 de nov. de 202335,5836,2634,9335,4735,47719.860
14 de nov. de 202333,3035,8233,3035,6535,65859.135
13 de nov. de 202331,7333,2730,9533,1833,18857.720
10 de nov. de 202332,1532,1831,6031,9831,98445.055
09 de nov. de 202331,8232,4331,8032,3532,35334.568
08 de nov. de 202331,5432,4831,5432,1632,16592.200
07 de nov. de 202331,7431,7430,9631,4931,49447.182
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...