FRESENIUS SE
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 20-11-2018 | 49,86 | -3,11 | 51,20 | 49,48 | -1,60 | 2.994.664 |
| 19-11-2018 | 51,46 | -2,94 | 52,80 | 51,38 | -1,56 | 2.239.483 |
| 16-11-2018 | 53,02 | -0,15 | 53,74 | 52,40 | -0,08 | 1.728.815 |
| 15-11-2018 | 53,10 | -0,52 | 53,94 | 52,74 | -0,28 | 1.584.146 |
| 14-11-2018 | 53,38 | 2,57 | 54,10 | 51,88 | 1,34 | 2.662.193 |
| 13-11-2018 | 52,04 | -0,80 | 52,92 | 51,60 | -0,42 | 2.679.715 |
| 12-11-2018 | 52,46 | -0,68 | 53,32 | 51,82 | -0,36 | 2.363.381 |
| 09-11-2018 | 52,82 | -2,83 | 54,42 | 52,76 | -1,54 | 2.522.764 |
| 08-11-2018 | 54,36 | -2,55 | 55,46 | 53,68 | -1,42 | 2.296.193 |
| 07-11-2018 | 55,78 | 3,26 | 56,64 | 54,76 | 1,76 | 3.244.448 |
| 06-11-2018 | 54,02 | -0,26 | 54,50 | 53,68 | -0,14 | 1.710.786 |
| 05-11-2018 | 54,16 | -1,35 | 55,00 | 53,98 | -0,74 | 2.353.735 |
| 02-11-2018 | 54,90 | -2,83 | 57,02 | 54,90 | -1,60 | 2.721.474 |
| 01-11-2018 | 56,50 | 0,39 | 56,66 | 55,76 | 0,22 | 1.805.620 |
| 31-10-2018 | 56,28 | -1,37 | 57,86 | 55,92 | -0,78 | 2.528.545 |
| 30-10-2018 | 57,06 | -1,89 | 58,96 | 55,42 | -1,10 | 2.951.278 |
| 29-10-2018 | 58,16 | 0,35 | 59,12 | 58,08 | 0,20 | 1.615.282 |
| 26-10-2018 | 57,96 | -1,60 | 58,84 | 57,12 | -0,94 | 1.858.624 |
| 25-10-2018 | 58,90 | 0,93 | 59,14 | 57,74 | 0,54 | 1.693.708 |
| 24-10-2018 | 58,36 | -1,59 | 59,44 | 58,32 | -0,94 | 1.580.907 |
| 23-10-2018 | 59,30 | -0,97 | 60,24 | 59,00 | -0,58 | 1.505.513 |
| 22-10-2018 | 59,88 | 0,07 | 62,02 | 59,80 | 0,04 | 1.875.159 |
| 19-10-2018 | 59,84 | -1,12 | 61,24 | 59,74 | -0,68 | 2.362.291 |
| 18-10-2018 | 60,52 | -3,66 | 63,82 | 60,52 | -2,30 | 3.595.572 |
| 17-10-2018 | 62,82 | -8,90 | 64,78 | 59,60 | -6,14 | 7.034.024 |
| 16-10-2018 | 68,96 | 2,28 | 69,02 | 67,48 | 1,54 | 1.229.579 |
| 15-10-2018 | 67,42 | 1,72 | 67,50 | 65,88 | 1,14 | 1.145.801 |
| 12-10-2018 | 66,28 | -2,21 | 68,36 | 65,78 | -1,50 | 1.713.451 |
| 11-10-2018 | 67,78 | 0,06 | 69,62 | 67,44 | 0,04 | 2.828.333 |
| 10-10-2018 | 67,74 | -0,41 | 69,04 | 67,42 | -0,28 | 1.316.117 |
| 09-10-2018 | 68,02 | 0,27 | 68,24 | 66,06 | 0,18 | 1.326.512 |
| 08-10-2018 | 67,84 | -1,54 | 69,20 | 67,84 | -1,06 | 1.362.993 |
| 05-10-2018 | 68,90 | -0,95 | 69,90 | 68,28 | -0,66 | 1.464.460 |
| 04-10-2018 | 69,56 | 0,52 | 69,88 | 68,68 | 0,36 | 2.012.667 |
| 02-10-2018 | 69,20 | 0,85 | 69,52 | 67,94 | 0,58 | 2.087.263 |
| 01-10-2018 | 68,62 | 8,51 | 69,80 | 63,22 | 5,38 | 4.546.659 |
| 28-09-2018 | 63,24 | -0,44 | 63,70 | 62,92 | -0,28 | 1.416.099 |
| 27-09-2018 | 63,52 | 0,83 | 63,56 | 62,64 | 0,52 | 966.489 |
| 26-09-2018 | 63,00 | 1,48 | 63,08 | 62,16 | 0,92 | 1.065.142 |
| 25-09-2018 | 62,08 | -0,03 | 62,28 | 61,80 | -0,02 | 1.063.100 |
