Mercado abrirá em 3 h 49 min

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

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
29,03+0,25 (+0,87%)
A partir de 08:00AM CEST. Mercado aberto.
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202229,0329,0329,0329,0329,031
03 de out. de 202229,1629,1628,7828,7828,781
30 de set. de 202228,3428,9528,3428,9528,953
29 de set. de 202228,9528,9528,2928,2928,29200
28 de set. de 202228,6828,6828,6828,6828,68-
27 de set. de 202229,5329,5329,5329,5329,53-
26 de set. de 202229,3229,3729,3229,3729,3750
23 de set. de 202230,5330,5329,7329,7329,7365
22 de set. de 202231,1131,1131,1131,1131,11-
21 de set. de 202231,8331,8331,4531,4531,45350
20 de set. de 202232,6832,6832,6832,6832,68-
19 de set. de 202233,2133,2133,2133,2133,21-
16 de set. de 202233,3533,3533,3533,3533,35-
15 de set. de 202233,6133,6133,6133,6133,61-
14 de set. de 202234,4634,4634,4634,4634,46-
13 de set. de 202234,6035,0234,6034,9934,991.760
12 de set. de 202233,7133,7133,7133,7133,7118
09 de set. de 202232,5033,1532,5033,1533,1565
08 de set. de 202234,1034,1034,1034,1034,10-
07 de set. de 202234,0034,0034,0034,0034,00-
06 de set. de 202233,8933,8933,8933,8933,89-
05 de set. de 202233,5133,5133,5133,5133,51-
02 de set. de 202233,7233,7233,7233,7233,72-
01 de set. de 202234,0334,0334,0334,0334,03-
31 de ago. de 202234,2434,2434,2434,2434,24-
30 de ago. de 202234,2034,2034,2034,2034,20-
29 de ago. de 202234,1134,2634,1134,2634,2610
26 de ago. de 202235,3535,3535,3535,3535,35-
25 de ago. de 202235,5035,5035,5035,5035,50-
24 de ago. de 202235,9135,9135,9135,9135,91-
23 de ago. de 202236,0736,0736,0736,0736,07-
22 de ago. de 202236,7036,7036,5036,5036,5040
19 de ago. de 202235,8735,8735,8735,8735,87-
18 de ago. de 202236,4936,4936,4936,4936,49-
17 de ago. de 202237,3137,3136,4936,4936,49500
16 de ago. de 202236,8437,5136,8437,5137,513
15 de ago. de 202236,8336,8336,7836,7836,78216
12 de ago. de 202236,9336,9336,9336,9336,93-
11 de ago. de 202236,8236,8236,8236,8236,82-
10 de ago. de 202236,6436,9436,6436,9436,94200
09 de ago. de 202236,6936,6936,6936,6936,69-
08 de ago. de 202237,2037,2036,7136,7136,7130
05 de ago. de 202236,2836,2836,2836,2836,28-
04 de ago. de 202236,3636,3636,3636,3636,36-
03 de ago. de 202235,8636,4235,8636,4236,4251
02 de ago. de 202235,5636,0335,5636,0336,033.035
01 de ago. de 202236,0736,0735,9635,9635,96340
29 de jul. de 202237,3537,3536,0036,3436,34187
28 de jul. de 202239,7039,8537,4537,4537,45663
27 de jul. de 202244,8344,8344,8344,8344,83-
26 de jul. de 202244,6244,6244,6244,6244,62-
25 de jul. de 202244,5644,5644,5644,5644,56-
22 de jul. de 202243,8943,8943,8943,8943,89-
21 de jul. de 202245,3745,3745,3745,3745,37-
20 de jul. de 202245,7445,8045,7445,8045,804
19 de jul. de 202244,9644,9644,9644,9644,96-
18 de jul. de 202246,5646,5646,5646,5646,56-
15 de jul. de 202245,6045,6045,6045,6045,60-
14 de jul. de 202246,1046,1046,1046,1046,10-
13 de jul. de 202246,7846,7846,7846,7846,78-
12 de jul. de 202246,5846,5846,5846,5846,58-
11 de jul. de 202247,2747,2747,2747,2747,27-
08 de jul. de 202247,0447,0447,0447,0447,04-
07 de jul. de 202247,7047,7047,7047,7047,70-
06 de jul. de 202247,3647,9547,3647,9547,952
05 de jul. de 202247,7247,8147,7247,8147,8180
04 de jul. de 202247,7847,7847,7847,7847,78-
01 de jul. de 202247,2347,2347,2147,2147,21105
30 de jun. de 202247,6547,6547,6547,6547,65-
29 de jun. de 202247,4547,4547,4547,4547,45-
28 de jun. de 202247,8047,8047,8047,8047,80-
27 de jun. de 202248,3848,3848,3848,3848,38-
24 de jun. de 202246,1446,1446,1446,1446,14-
23 de jun. de 202244,9944,9944,9944,9944,99-
22 de jun. de 202244,8345,1443,9245,1445,14280
21 de jun. de 202249,8250,1249,8250,1250,1242
20 de jun. de 202249,2849,2849,2849,2849,28-
17 de jun. de 202249,9249,9249,9249,9249,92-
16 de jun. de 202250,3450,3450,3450,3450,34-
15 de jun. de 202250,4050,4050,4050,4050,40-
14 de jun. de 202251,3251,3251,3251,3251,32-
13 de jun. de 202251,0251,0251,0251,0251,02-
10 de jun. de 202251,0451,0451,0251,0251,0260
09 de jun. de 202252,8252,8251,4251,4251,4260
08 de jun. de 202254,5054,5053,6053,6053,60127
07 de jun. de 202253,3453,3453,3453,3453,34-
06 de jun. de 202253,3853,3853,3853,3853,38-
03 de jun. de 202253,5853,5853,5853,5853,58-
02 de jun. de 202255,1855,1855,1855,1855,18-
01 de jun. de 202256,6456,6456,6456,6456,64-
31 de mai. de 202256,6456,6456,6456,6456,64-
30 de mai. de 202256,6656,6656,6656,6656,66-
27 de mai. de 202256,5456,5456,5456,5456,54-
26 de mai. de 202256,4056,4056,4056,4056,40-
25 de mai. de 202256,1656,1656,1656,1656,16-
24 de mai. de 202255,5655,5655,5655,5655,56-
23 de mai. de 202256,7256,7256,7256,7256,72-
20 de mai. de 202255,9855,9855,9855,9855,98-
19 de mai. de 202256,3256,3256,3256,3256,32-
18 de mai. de 202256,6056,6056,6056,6056,60-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...