FRESENIUS SE
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 15-02-2019 | 47,26 | 0,98 | 47,89 | 46,54 | 0,46 | 1.895.486 |
| 14-02-2019 | 46,80 | -0,19 | 47,41 | 46,63 | -0,09 | 1.278.799 |
| 13-02-2019 | 46,89 | -0,28 | 47,50 | 46,69 | -0,13 | 1.164.597 |
| 12-02-2019 | 47,02 | 3,02 | 47,80 | 46,24 | 1,38 | 1.887.288 |
| 11-02-2019 | 45,64 | 0,55 | 45,86 | 45,15 | 0,25 | 1.154.787 |
| 08-02-2019 | 45,39 | -1,37 | 46,57 | 45,22 | -0,63 | 1.895.655 |
| 07-02-2019 | 46,02 | -2,17 | 46,82 | 45,88 | -1,02 | 1.863.183 |
| 06-02-2019 | 47,04 | -0,06 | 47,31 | 46,22 | -0,03 | 1.778.094 |
| 05-02-2019 | 47,07 | 2,71 | 47,56 | 45,92 | 1,24 | 2.688.492 |
| 04-02-2019 | 45,83 | -0,37 | 46,28 | 45,40 | -0,17 | 1.369.006 |
| 01-02-2019 | 46,00 | 1,55 | 46,25 | 45,39 | 0,70 | 1.786.508 |
| 31-01-2019 | 45,30 | -0,81 | 46,69 | 44,71 | -0,37 | 3.079.381 |
| 30-01-2019 | 45,67 | 3,16 | 45,68 | 43,84 | 1,40 | 1.629.554 |
| 29-01-2019 | 44,27 | -0,92 | 45,13 | 44,17 | -0,41 | 1.295.229 |
| 28-01-2019 | 44,68 | -0,95 | 45,38 | 44,44 | -0,43 | 1.261.711 |
| 25-01-2019 | 45,11 | 2,24 | 45,67 | 44,05 | 0,99 | 1.998.953 |
| 24-01-2019 | 44,12 | 3,08 | 45,63 | 43,38 | 1,32 | 3.182.360 |
| 23-01-2019 | 42,80 | -0,33 | 43,07 | 42,40 | -0,14 | 1.231.415 |
| 22-01-2019 | 42,94 | -0,58 | 43,85 | 42,43 | -0,25 | 1.623.826 |
| 21-01-2019 | 43,19 | -1,91 | 44,38 | 43,06 | -0,84 | 1.306.780 |
| 18-01-2019 | 44,03 | 3,60 | 44,41 | 42,59 | 1,53 | 2.757.070 |
| 17-01-2019 | 42,50 | -1,02 | 42,96 | 42,42 | -0,44 | 1.508.497 |
| 16-01-2019 | 42,94 | 0,33 | 43,65 | 42,83 | 0,14 | 1.572.054 |
| 15-01-2019 | 42,80 | -1,38 | 43,59 | 42,56 | -0,60 | 1.420.746 |
| 14-01-2019 | 43,40 | 0,88 | 43,53 | 42,17 | 0,38 | 1.800.755 |
| 11-01-2019 | 43,02 | -2,71 | 44,21 | 42,97 | -1,20 | 2.038.892 |
| 10-01-2019 | 44,22 | 2,01 | 44,41 | 42,65 | 0,87 | 1.578.567 |
| 09-01-2019 | 43,35 | 1,14 | 44,47 | 42,80 | 0,49 | 2.306.767 |
| 08-01-2019 | 42,86 | -2,44 | 44,03 | 42,77 | -1,07 | 2.058.908 |
| 07-01-2019 | 43,93 | -1,10 | 44,74 | 42,88 | -0,49 | 1.898.172 |
| 04-01-2019 | 44,42 | 7,82 | 44,60 | 41,35 | 3,22 | 2.661.527 |
| 03-01-2019 | 41,20 | -4,59 | 42,84 | 41,01 | -1,98 | 1.670.347 |
| 02-01-2019 | 43,18 | 1,89 | 43,43 | 42,01 | 0,80 | 1.612.530 |
| 28-12-2018 | 42,38 | 1,70 | 42,60 | 41,58 | 0,71 | 921.706 |
| 27-12-2018 | 41,67 | -2,80 | 43,59 | 41,03 | -1,20 | 1.939.426 |
| 21-12-2018 | 42,87 | 4,03 | 43,00 | 40,52 | 1,66 | 5.264.515 |
| 20-12-2018 | 41,21 | -3,51 | 42,45 | 41,21 | -1,50 | 2.892.277 |
| 19-12-2018 | 42,71 | 4,17 | 43,35 | 41,55 | 1,71 | 2.842.956 |
| 18-12-2018 | 41,00 | -2,38 | 42,31 | 41,00 | -1,00 | 2.375.307 |
| 17-12-2018 | 42,00 | -0,02 | 42,13 | 41,37 | -0,01 | 2.008.166 |
