Datos Histórico Fresenius SE & Co KGaA - 1FRE

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.71	1.91788222582	37.02	38.31	37.02	313	37.19668265	DE
4	1.31	3.59692476661	36.42	38.31	36.07	369	36.93652963	DE
12	4.73	14.3333333333	33	38.31	31.9	367	35.35166537	DE
26	5.99	18.8720856963	31.74	38.31	31.73	292	34.70227258	DE
52	11.69	44.8924731183	26.04	38.31	24.49	302	31.00552797	DE
156	1.04	2.83455982557	36.69	38.31	19.775	376	27.9527265	DE
260	-11.575	-23.47632086	49.305	51.45	19.775	454	34.26108117	DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1739552100	37.73	-0.58	-1.51	37.73	37.73	37.73	1
1739465700	38.31	0.28	0.74	38.09	38.31	38.09	9
1739379300	38.03	0	0.00	38.03	38.03	38.03	0
1739292900	38.03	0.58	1.55	37.75	38.03	37.75	32
1739206500	37.45	0.39	1.05	37.43	37.56	37.43	330
1738947300	37.06	0.42	1.15	37.02	37.06	37.02	880
1738860900	36.64	-0.31	-0.84	36.98	36.98	36.64	1015
1738774500	36.95	-0.03	-0.08	36.86	36.95	36.86	20
1738688100	36.98	0	0.00	36.98	36.98	36.98	0
1738601700	36.98	0.25	0.68	36.98	37	36.63	708
1738342500	36.73	0	0.00	36.73	36.73	36.73	0
1738256100	36.73	0	0.00	36.73	36.73	36.73	0
1738169700	36.73	-0.59	-1.58	36.73	36.73	36.73	348
1738083300	37.32	0.32	0.86	37.12	37.32	37.12	263
1737996900	37	0.2	0.54	36.72	37	36.65	624
1737737700	36.8	0.1	0.27	36.8	36.8	36.8	183
1737651300	36.7	0.81	2.26	36.78	36.82	36.61	352
1737564900	35.89	-0.48	-1.32	35.92	35.92	35.89	255
1737478500	36.37	0	0.00	36.37	36.37	36.37	0
1737392100	36.37	0	0.00	36.37	36.37	36.37	0
1737132900	36.37	0.93	2.62	36.42	36.42	36.07	28
1737046500	35.44	0	0.00	35.44	35.44	35.44	0
1736960100	35.44	0.6	1.72	35	35.44	35	110
1736873700	34.84	-0.11	-0.31	34.84	34.84	34.84	327
1736787300	34.95	0.02	0.06	34.75	34.95	34.75	1184
1736528100	34.93	0.22	0.63	34.93	34.93	34.93	99
1736441700	34.71	1.57	4.74	34.71	34.71	34.71	1
1736355300	33.14	0	0.00	33.14	33.14	33.14	0
1736268900	33.14	0	0.00	33.14	33.14	33.14	0
1736182500	33.14	0	0.00	33.14	33.14	33.14	0
1735923300	33.14	0	0.00	33.14	33.14	33.14	0
1735836900	33.14	1.24	3.89	33.43	33.43	33.14	374
1735577700	31.9	-0.88	-2.68	33.56	33.56	31.9	414
1735318500	32.78	0	0.00	32.78	32.78	32.78	0
1734972900	32.78	0	0.00	32.78	32.78	32.78	0
1734713700	32.78	-0.99	-2.93	33.159999	33.159999	32.78	601
1734627300	33.77	-0.39	-1.14	33.77	33.77	33.77	1
1734540900	34.16	0	0.00	34.16	34.16	34.16	0
1734454500	34.16	-0.44	-1.27	34.16	34.16	34.16	1
1734368100	34.6	0	0.00	34.6	34.6	34.6	0
1734108900	34.6	0	0.00	34.6	34.6	34.6	0
1734022500	34.6	0	0.00	34.6	34.6	34.6	0
1733936100	34.6	1.07	3.19	34.32	34.63	34.32	1543
1733849700	33.53	0	0.00	33.53	33.53	33.53	0
1733763300	33.53	0	0.00	33.53	33.53	33.53	0
1733504100	33.53	0	0.00	33.53	33.53	33.53	0
1733417700	33.53	0	0.00	33.53	33.53	33.53	0
1733331300	33.53	0	0.00	33.53	33.53	33.53	0
1733244900	33.53	0	0.00	33.53	33.53	33.53	0
1733158500	33.53	0.63	1.91	33.53	33.53	33.53	28
1732899300	32.9	0	0.00	32.9	32.9	32.9	0
1732812900	32.9	0	0.00	32.9	32.9	32.9	0
1732726500	32.9	-0.1	-0.30	32.909999	32.909999	32.9	107
1732640100	33	0	0.00	33	33	33	98
1732553700	33	0	0.00	33	33	33	0
1732294500	33	0.4	1.23	33	33	33	600
1732208100	32.6	0.48	1.49	32.6	32.6	32.6	1
1732121700	32.119999	-0.46	-1.41	32.1	32.119999	32.1	16
1732035300	32.58	0	0.00	32.58	32.58	32.58	0
1731948900	32.58	0	0.00	32.58	32.58	32.58	0

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Fresenius SE & Co KGaA (1FRE)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Fresenius SE & Co KGaA (1FRE) Histórico

Fresenius SE & Co KGaA (1FRE)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios