FRESENIUS SE
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
06-02-2023 | 27,12 | 0,04 | 27,20 | 26,85 | 0,01 | 969.254 |
03-02-2023 | 27,11 | -0,44 | 27,19 | 26,67 | -0,12 | 922.093 |
02-02-2023 | 27,23 | 2,33 | 27,33 | 26,50 | 0,62 | 1.428.279 |
27-01-2023 | 26,75 | 1,44 | 26,83 | 26,17 | 0,38 | 1.288.094 |
26-01-2023 | 26,37 | -2,48 | 27,13 | 26,15 | -0,67 | 1.870.405 |
25-01-2023 | 27,04 | -2,42 | 27,73 | 26,82 | -0,67 | 1.789.284 |
24-01-2023 | 27,71 | -1,56 | 28,26 | 27,59 | -0,44 | 994.716 |
23-01-2023 | 28,15 | -0,64 | 28,53 | 27,89 | -0,18 | 932.154 |
20-01-2023 | 28,33 | 1,18 | 28,35 | 27,99 | 0,33 | 925.718 |
19-01-2023 | 28,00 | -1,37 | 28,43 | 27,71 | -0,39 | 1.260.151 |
18-01-2023 | 28,39 | -0,56 | 28,77 | 28,21 | -0,16 | 921.975 |
17-01-2023 | 28,55 | 0,00 | 28,78 | 28,24 | 0,00 | 1.017.306 |
16-01-2023 | 28,55 | 1,21 | 28,72 | 28,40 | 0,34 | 1.082.979 |
13-01-2023 | 28,21 | -0,67 | 28,54 | 28,04 | -0,19 | 1.101.087 |
12-01-2023 | 28,40 | 1,43 | 28,90 | 28,02 | 0,40 | 1.599.064 |
11-01-2023 | 28,00 | 1,78 | 28,29 | 27,38 | 0,49 | 1.370.538 |
10-01-2023 | 27,51 | -2,79 | 28,34 | 27,40 | -0,79 | 1.904.297 |
09-01-2023 | 28,30 | -1,15 | 28,73 | 28,27 | -0,33 | 1.039.474 |
06-01-2023 | 28,63 | 1,56 | 28,92 | 28,22 | 0,44 | 1.218.562 |
05-01-2023 | 28,19 | 1,00 | 28,30 | 27,68 | 0,28 | 830.844 |
04-01-2023 | 27,91 | 3,06 | 27,98 | 27,17 | 0,83 | 1.017.885 |
03-01-2023 | 27,08 | 2,42 | 27,22 | 26,58 | 0,64 | 1.225.804 |
02-01-2023 | 26,44 | 0,72 | 26,65 | 26,24 | 0,19 | 463.128 |
30-12-2022 | 26,25 | -0,11 | 26,48 | 26,02 | -0,03 | 470.234 |
29-12-2022 | 26,28 | 1,43 | 26,31 | 25,65 | 0,37 | 576.939 |
28-12-2022 | 25,91 | -0,50 | 26,17 | 25,84 | -0,13 | 611.003 |
27-12-2022 | 26,04 | -0,46 | 26,34 | 25,96 | -0,12 | 426.619 |
23-12-2022 | 26,16 | 1,08 | 26,17 | 25,87 | 0,28 | 589.050 |
22-12-2022 | 25,88 | -0,73 | 26,34 | 25,86 | -0,19 | 669.917 |
21-12-2022 | 26,07 | 1,76 | 26,07 | 25,68 | 0,45 | 638.079 |
20-12-2022 | 25,62 | -0,66 | 25,79 | 25,44 | -0,17 | 775.422 |
19-12-2022 | 25,79 | 0,82 | 25,98 | 25,62 | 0,21 | 792.597 |
16-12-2022 | 25,58 | -0,81 | 25,93 | 25,47 | -0,21 | 2.949.232 |
15-12-2022 | 25,79 | -3,26 | 26,55 | 25,71 | -0,87 | 1.819.606 |
14-12-2022 | 26,66 | 0,53 | 26,66 | 26,24 | 0,14 | 1.022.034 |
13-12-2022 | 26,52 | 1,92 | 26,99 | 25,95 | 0,50 | 1.210.050 |
12-12-2022 | 26,02 | -2,44 | 26,66 | 25,59 | -0,65 | 2.189.071 |
09-12-2022 | 26,67 | -0,74 | 26,97 | 26,36 | -0,20 | 959.823 |
08-12-2022 | 26,87 | 1,63 | 26,87 | 26,29 | 0,43 | 1.406.277 |
07-12-2022 | 26,44 | 0,92 | 26,56 | 26,03 | 0,24 | 1.181.028 |