Mercado fechado

Fresenius SE & Co KGaA (FRE.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
24,85+0,22 (+0,89%)
No fechamento: 08:16AM 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 202424,8524,8524,8524,8524,85-
27 de mar. de 202424,6224,6324,6224,6324,6321
26 de mar. de 202424,5124,5124,5124,5124,51-
25 de mar. de 202424,6724,6724,6724,6724,6787
22 de mar. de 202424,6024,7524,6024,7524,7560
21 de mar. de 202424,9924,9924,7824,7824,78251
20 de mar. de 202425,1225,1225,1225,1225,12-
19 de mar. de 202425,1525,2425,1525,2425,24150
18 de mar. de 202424,9424,9424,9424,9424,94-
15 de mar. de 202425,1025,1024,9624,9624,96295
14 de mar. de 202425,4425,4425,4425,4425,44-
13 de mar. de 202425,5325,5325,2225,2225,22165
12 de mar. de 202425,5625,5625,5625,5625,56-
11 de mar. de 202425,5625,5625,5625,5625,56-
08 de mar. de 202425,6025,6025,6025,6025,60-
07 de mar. de 202425,0025,7425,0025,7425,74180
06 de mar. de 202425,6025,6025,2625,2625,26200
05 de mar. de 202424,7925,6024,7925,6025,60300
04 de mar. de 202425,8425,8424,4924,4924,4980
01 de mar. de 202425,9425,9425,9425,9425,94-
29 de fev. de 202425,9625,9625,9625,9625,96-
28 de fev. de 202426,0626,0626,0626,0626,06-
27 de fev. de 202426,0326,0326,0326,0326,03-
26 de fev. de 202425,6726,0125,6726,0126,0140
23 de fev. de 202425,7725,7725,7725,7725,77-
22 de fev. de 202426,3526,3526,3526,3526,35-
21 de fev. de 202425,7326,0525,7326,0526,0510
20 de fev. de 202426,8726,8726,8726,8726,87-
19 de fev. de 202426,2926,2926,2926,2926,29-
16 de fev. de 202426,4226,4226,3726,3726,371
15 de fev. de 202426,1126,1126,1126,1126,11-
14 de fev. de 202425,3125,3125,3125,3125,31-
13 de fev. de 202425,6125,6125,6125,6125,61-
12 de fev. de 202425,2825,7125,2825,7125,7177
09 de fev. de 202425,2725,3225,2725,3225,32100
08 de fev. de 202425,4525,4525,4525,4525,45-
07 de fev. de 202425,7025,7025,7025,7025,70-
06 de fev. de 202425,5525,5525,5525,5525,55-
05 de fev. de 202425,2625,4525,2625,4525,45200
02 de fev. de 202426,0926,0926,0926,0926,09-
01 de fev. de 202425,9325,9325,8025,8325,83201
31 de jan. de 202426,5226,5226,5226,5226,52-
30 de jan. de 202427,0927,0927,0927,0927,09-
29 de jan. de 202426,7226,7226,7226,7226,72-
26 de jan. de 202426,3226,3226,3226,3226,32-
25 de jan. de 202426,6026,6026,6026,6026,60-
24 de jan. de 202426,0926,0926,0926,0926,09-
23 de jan. de 202426,0726,0726,0726,0726,07-
22 de jan. de 202426,3026,3026,3026,3026,30-
19 de jan. de 202426,1426,1426,1426,1426,14-
18 de jan. de 202426,2126,2126,2126,2126,21-
17 de jan. de 202426,2826,2826,1826,1826,184
16 de jan. de 202426,7326,7326,7326,7326,73-
15 de jan. de 202427,7727,7726,9026,9026,904
12 de jan. de 202427,9627,9627,9627,9627,96-
11 de jan. de 202428,5328,5328,5328,5328,53-
10 de jan. de 202428,2628,2628,2628,2628,26-
09 de jan. de 202428,4928,4928,4928,4928,49-
08 de jan. de 202428,7728,7728,3428,3428,3471
05 de jan. de 202428,8228,8228,8228,8228,82-
04 de jan. de 202428,4328,4328,4328,4328,43-
03 de jan. de 202428,9228,9228,9228,9228,92-
02 de jan. de 202428,0628,9828,0628,9828,9810
29 de dez. de 202328,3328,3328,3328,3328,33-
28 de dez. de 202328,2128,3328,2128,3328,3318
27 de dez. de 202328,4228,4228,4228,4228,42-
22 de dez. de 202328,4328,4328,4328,4328,43-
21 de dez. de 202328,2528,2528,2528,2528,25-
20 de dez. de 202327,6528,4727,6528,4728,4710
19 de dez. de 202327,6927,6927,6927,6927,69-
18 de dez. de 202327,9427,9427,9027,9027,90288
15 de dez. de 202328,6228,6228,6228,6228,62-
14 de dez. de 202328,4928,4928,4928,4928,49-
13 de dez. de 202328,2228,3628,2228,2328,23298
12 de dez. de 202328,2228,4928,2228,4928,495
11 de dez. de 202328,3628,3628,1528,1528,1570
08 de dez. de 202328,4428,4428,4428,4428,44-
07 de dez. de 202328,5228,5228,5228,5228,52-
06 de dez. de 202327,7427,7427,7427,7427,74-
05 de dez. de 202329,1929,1928,5128,5128,5175
04 de dez. de 202328,9128,9128,9128,9128,91-
01 de dez. de 202329,1129,1129,1129,1129,11-
30 de nov. de 202328,5328,5328,5328,5328,53-
29 de nov. de 202328,4028,4028,4028,4028,40-
28 de nov. de 202328,0628,0628,0628,0628,06-
27 de nov. de 202327,8327,8327,8327,8327,83-
24 de nov. de 202327,8627,8627,8627,8627,86-
23 de nov. de 202327,6127,8627,6127,8627,8620
22 de nov. de 202327,7827,7827,7827,7827,78-
21 de nov. de 202327,2827,2827,2827,2827,28-
20 de nov. de 202327,2427,2427,2427,2427,24-
17 de nov. de 202327,0627,0627,0627,0627,06-
16 de nov. de 202326,8326,9326,8326,9326,9340
15 de nov. de 202326,8226,8226,8226,8226,82-
14 de nov. de 202325,8225,8225,8225,8225,82-
13 de nov. de 202324,8624,8624,8624,8624,86-
10 de nov. de 202325,2125,2125,2125,2125,21-
09 de nov. de 202325,5625,5625,5625,5625,56-
08 de nov. de 202325,0725,9525,0725,9525,95150
07 de nov. de 202325,2825,2825,2825,2825,28-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...