Mercado fechará em 4 h 25 min

Fresenius Medical Care AG & Co. KGaA (FME.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
42,01+0,01 (+0,02%)
A partir de 08:01AM CEST. Mercado aberto.
Período:
25 de set. de 2022 - 25 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set. de 202342,0142,0142,0142,0142,015
22 de set. de 202342,3342,3342,0042,0042,005
21 de set. de 202342,9342,9342,9342,9342,93-
20 de set. de 202342,5742,5742,5742,5742,57-
19 de set. de 202342,2142,2142,2142,2142,21-
18 de set. de 202341,8641,8641,8641,8641,86-
15 de set. de 202341,6141,6141,6141,6141,61-
14 de set. de 202340,9940,9940,9940,9940,9925
13 de set. de 202340,7840,7840,7840,7840,78-
12 de set. de 202339,6239,6239,6239,6239,62-
11 de set. de 202340,1140,1140,1140,1140,11100
08 de set. de 202340,7440,7440,7440,7440,74-
07 de set. de 202340,2640,2640,2640,2640,26-
06 de set. de 202342,4642,4642,4642,4642,46-
05 de set. de 202344,3444,3444,3444,3444,34-
04 de set. de 202344,3044,3044,3044,3044,30-
01 de set. de 202344,4544,4544,4544,4544,45-
31 de ago. de 202344,4244,8644,4244,4244,42550
30 de ago. de 202344,6044,6044,6044,6044,60-
29 de ago. de 202344,3444,3444,3444,3444,34-
28 de ago. de 202344,3444,5044,2944,2944,2925
25 de ago. de 202344,3444,3444,3444,3444,34-
24 de ago. de 202344,8244,8244,8244,8244,82-
23 de ago. de 202344,1244,1244,1244,1244,12-
22 de ago. de 202344,0544,0544,0544,0544,05-
21 de ago. de 202344,3344,3344,3344,3344,33-
18 de ago. de 202344,9344,9344,9344,9344,93-
17 de ago. de 202345,0745,0745,0745,0745,07-
16 de ago. de 202345,1645,1645,1645,1645,16-
15 de ago. de 202344,9844,9844,9844,9844,98-
14 de ago. de 202347,1247,1244,9044,9044,90150
11 de ago. de 202347,7247,7247,7247,7247,72-
10 de ago. de 202347,3947,3947,3947,3947,39-
09 de ago. de 202347,2547,2547,2547,2547,25-
08 de ago. de 202346,5546,5546,5546,5546,55-
07 de ago. de 2023------
04 de ago. de 202347,2947,2947,2947,2947,29-
03 de ago. de 202346,0546,0546,0546,0546,05-
02 de ago. de 202347,5047,5046,1646,1646,16200
01 de ago. de 202347,1747,1747,1747,1747,17-
31 de jul. de 202347,1947,1947,1947,1947,19380
28 de jul. de 202347,9647,9647,9647,9647,96-
27 de jul. de 202347,3547,3547,3547,3547,35-
26 de jul. de 202347,0447,0447,0447,0447,04-
25 de jul. de 202348,2448,2448,2448,2448,24-
24 de jul. de 202348,5248,5248,5248,5248,52-
21 de jul. de 202349,1749,1749,1749,1749,17-
20 de jul. de 202348,5248,5248,5248,5248,52-
19 de jul. de 202348,2448,2448,2448,2448,24-
18 de jul. de 202347,4947,4947,4947,4947,49-
17 de jul. de 202346,5146,5146,5146,5146,51125
14 de jul. de 202346,4846,9146,4846,9146,918
13 de jul. de 202345,9645,9645,9645,9645,96-
12 de jul. de 202344,7544,7544,7544,7544,75-
11 de jul. de 202343,2043,6643,2043,6643,66100
10 de jul. de 202342,6242,6242,6242,6242,62-
07 de jul. de 202342,7942,7942,7942,7942,79-
06 de jul. de 202343,9343,9343,0043,0043,0025
05 de jul. de 202343,5243,5243,5243,5243,52-
04 de jul. de 202343,4143,6743,4143,6743,67150
03 de jul. de 202343,7943,7943,7943,7943,79-
30 de jun. de 202343,0843,0843,0843,0843,08-
29 de jun. de 202343,0543,0543,0543,0543,05-
28 de jun. de 202342,0642,0642,0642,0642,06-
27 de jun. de 202344,5144,5144,5144,5144,51-
26 de jun. de 202344,5144,5144,5144,5144,51-
23 de jun. de 202343,1143,1143,1143,1143,11-
22 de jun. de 202342,6142,6142,6142,6142,61-
21 de jun. de 202342,7842,7842,7842,7842,78-
20 de jun. de 202342,6742,6742,6742,6742,67-
19 de jun. de 202342,8643,1042,8642,8642,86196
16 de jun. de 202342,8442,8442,8442,8442,84-
15 de jun. de 202342,9543,1742,9543,1743,1735
14 de jun. de 202342,3243,0942,3243,0943,09120
13 de jun. de 202342,2942,2942,2942,2942,29-
12 de jun. de 2023------
09 de jun. de 202342,3042,3042,3042,3042,30-
08 de jun. de 202342,4342,4342,4342,4342,43-
07 de jun. de 202341,5142,4141,5142,4142,4115
06 de jun. de 202340,6840,6840,6840,6840,68-
05 de jun. de 202340,4440,4440,4440,4440,44-
02 de jun. de 202340,0240,0240,0240,0240,02-
01 de jun. de 2023------
31 de mai. de 202339,7739,7739,7739,7739,77-
30 de mai. de 202340,6840,6840,6840,6840,68-
29 de mai. de 202339,9839,9839,9839,9839,98-
26 de mai. de 202340,4640,4640,2440,2440,2435
25 de mai. de 202341,0441,0441,0441,0441,04-
24 de mai. de 202342,1942,1941,2641,2641,2615
23 de mai. de 2023------
22 de mai. de 202342,9242,9242,9242,9242,92-
19 de mai. de 202342,1742,1742,1742,1742,17-
18 de mai. de 202343,0243,0243,0243,0243,02-
17 de mai. de 202342,8942,8942,8942,8942,89-
17 de mai. de 20231.12 Dividendo
16 de mai. de 202343,6343,9543,6343,9542,837
15 de mai. de 202343,6743,6743,6743,6742,56-
12 de mai. de 202343,9843,9843,9843,9842,86-
11 de mai. de 202344,5244,5244,5244,5243,39-
10 de mai. de 202342,3344,4542,3344,4543,323
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...