Mercado fechará em 2 h 23 min

Fresenius SE & Co KGaA (FRE.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
21,61-0,41 (-1,86%)
A partir de 08:15AM CEST. Mercado aberto.
Período:
03 de out. de 2021 - 03 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 202221,6121,6121,6121,6121,61200
30 de set. de 202221,2322,0221,2322,0222,02200
29 de set. de 202221,5221,5221,5221,5221,52-
28 de set. de 202221,2821,2821,2821,2821,28-
27 de set. de 202222,1722,1722,0922,0922,09100
26 de set. de 202221,6321,6321,6321,6321,63-
23 de set. de 202222,7322,7322,7322,7322,73-
22 de set. de 202223,0423,0422,3322,3322,3362
21 de set. de 202223,7723,7723,7723,7723,77-
20 de set. de 202224,8224,8223,7723,7723,7762
19 de set. de 202225,2025,2025,2025,2025,20-
16 de set. de 202225,2525,2525,2525,2525,25-
15 de set. de 202225,3025,3025,3025,3025,30-
14 de set. de 202225,6925,6925,6925,6925,69-
13 de set. de 202226,2626,2626,2626,2626,26-
12 de set. de 202225,8925,8925,8925,8925,8910
09 de set. de 202224,4724,4724,4724,4724,47-
08 de set. de 202224,9924,9924,9924,9924,99-
07 de set. de 202224,9324,9324,9324,9324,93-
06 de set. de 202224,7024,7024,7024,7024,70-
05 de set. de 202224,1424,1424,1424,1424,14-
02 de set. de 202224,5824,5824,5824,5824,58-
01 de set. de 202224,3624,4024,3624,4024,40200
31 de ago. de 202224,6324,6324,6324,6324,63-
30 de ago. de 202224,6624,6624,6624,6624,66-
29 de ago. de 202224,5424,5424,5424,5424,54-
26 de ago. de 202225,3225,3225,3225,3225,32-
25 de ago. de 202225,0725,0725,0725,0725,07-
24 de ago. de 202225,5925,5925,1025,1025,1025
23 de ago. de 202225,5525,5525,4225,4225,4220
22 de ago. de 202225,6125,6125,6125,6125,61200
19 de ago. de 202224,4824,4824,4824,4824,48-
18 de ago. de 202224,3024,3524,3024,3524,3580
17 de ago. de 202225,0225,0225,0225,0225,02-
16 de ago. de 202224,7524,7524,7524,7524,75-
15 de ago. de 202224,7624,7624,7624,7624,76-
12 de ago. de 202224,9024,9024,6824,6824,6850
11 de ago. de 202224,7624,7624,7624,7624,76-
10 de ago. de 202224,3424,8324,3424,8324,83460
09 de ago. de 202224,3924,3924,3924,3924,39-
08 de ago. de 202224,7124,7124,7124,7124,71-
05 de ago. de 202224,2424,5824,2424,5824,5880
04 de ago. de 202224,1024,1024,1024,1024,10-
03 de ago. de 202224,1724,1724,1724,1724,17-
02 de ago. de 202224,7224,7224,2424,2424,24513
01 de ago. de 202225,0425,0425,0425,0425,0420
29 de jul. de 202224,9624,9624,8624,8624,86300
28 de jul. de 202226,1326,1324,6924,8524,85130
27 de jul. de 202227,6827,6827,6827,6827,68-
26 de jul. de 202227,4727,4727,4727,4727,47-
25 de jul. de 202227,1927,6227,1927,6227,62500
22 de jul. de 202226,8326,8326,8326,8326,83-
21 de jul. de 202227,3127,3127,3127,3127,31-
20 de jul. de 202227,9427,9427,9427,9427,94-
19 de jul. de 202226,9426,9426,9426,9426,94-
18 de jul. de 202227,5827,5827,3927,3927,39100
15 de jul. de 202227,2027,3627,2027,3627,36100
14 de jul. de 202227,3627,3627,3627,3627,36-
13 de jul. de 202227,9627,9627,9627,9627,96-
12 de jul. de 202228,2428,2428,2428,2428,24-
11 de jul. de 202228,4628,4628,4628,4628,46-
08 de jul. de 202228,6728,6728,6728,6728,67-
07 de jul. de 202229,1329,1329,1329,1329,13-
06 de jul. de 202228,7728,7728,7728,7728,77-
05 de jul. de 202229,3829,3829,3829,3829,38-
04 de jul. de 202229,4829,4829,2129,2129,212.250
01 de jul. de 202228,7928,7928,6628,6628,66190
30 de jun. de 202228,9028,9028,9028,9028,90-
29 de jun. de 202228,8128,8128,8128,8128,81-
28 de jun. de 202228,9228,9228,9228,9228,92-
27 de jun. de 202228,1828,1828,1828,1828,18-
24 de jun. de 202227,7827,7827,7827,7827,785
23 de jun. de 202226,9326,9326,9326,9326,93-
22 de jun. de 202227,4127,4126,9126,9126,91330
21 de jun. de 202229,3329,3329,3329,3329,33-
20 de jun. de 202228,9528,9528,9528,9528,95-
17 de jun. de 202229,0729,1529,0729,1529,1580
16 de jun. de 202229,8729,8729,8729,8729,87-
15 de jun. de 202229,7929,7929,7929,7929,79-
14 de jun. de 202230,0930,0930,0930,0930,09-
13 de jun. de 202229,6129,6129,6129,6129,61167
10 de jun. de 202230,1830,1830,1830,1830,18-
09 de jun. de 202230,9830,9830,9830,9830,98-
08 de jun. de 202231,4131,4131,1631,1631,1637
07 de jun. de 202231,1231,1230,9830,9830,9861
06 de jun. de 202231,4631,4631,4631,4631,46-
03 de jun. de 202231,3531,3531,3531,3531,35-
02 de jun. de 202231,6131,6131,6131,6131,61-
01 de jun. de 202232,0332,0332,0332,0332,03-
31 de mai. de 202232,1132,1132,1132,1132,11-
30 de mai. de 202232,6532,6532,6532,6532,65-
27 de mai. de 202232,2032,2032,2032,2032,20-
26 de mai. de 202231,8932,1731,8932,1732,17-
25 de mai. de 202232,0132,0132,0132,0132,01-
24 de mai. de 202231,8031,8031,8031,8031,80-
23 de mai. de 202232,7032,7031,9031,9031,9050
20 de mai. de 202232,0532,0532,0532,0532,05-
19 de mai. de 202232,4732,4732,4732,4732,47-
18 de mai. de 202233,2333,2333,2333,2333,23-
17 de mai. de 202233,4133,4133,4133,4133,41-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...