Datos Histórico Fresenius SE & Co KGaA - 1FRE

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-1.38	-4.03981264637	34.16	34.16	32.78	201	32.78393035	DE
4	-0.22	-0.666666666667	33	34.63	32.78	340	33.98472047	DE
12	-1.56	-4.5428072219	34.34	36.2	32.1	252	33.93455958	DE
26	4.65	16.5303945965	28.13	36.2	27.76	315	32.09947173	DE
52	4.58	16.2411347518	28.2	36.2	24.49	305	29.587011	DE
156	-2.22	-6.34285714286	35	37.85	19.775	386	28.38251314	DE
260	-16.87	-33.9778449144	49.65	51.45	19.775	447	34.43154961	DE

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
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
1731689700	32.58	-1.29	-3.81	32.58	32.58	32.58	4
1731603300	33.87	0	0.00	33.87	33.87	33.87	0
1731516900	33.87	0	0.00	33.87	33.87	33.87	0
1731430500	33.87	0	0.00	33.87	33.87	33.87	0
1731344100	33.87	-0.19	-0.56	33.73	33.87	33.73	900
1731084900	34.06	0	0.00	34.06	34.06	34.06	0
1730998500	34.06	-0.68	-1.96	34.14	34.14	34.06	230
1730912100	34.74	0.95	2.81	35.94	36.2	34.74	883
1730822100	33.79	0	0.00	33.79	33.79	33.79	0
1730735700	33.79	0	0.00	33.79	33.79	33.79	0
1730476500	33.79	0	0.00	33.79	33.79	33.79	0
1730390100	33.79	0	0.00	33.79	33.79	33.79	0
1730303700	33.79	0	0.00	33.79	33.79	33.79	0
1730217300	33.79	0	0.00	33.79	33.79	33.79	0
1730130900	33.79	0	0.00	33.79	33.79	33.79	0
1729871700	33.79	0	0.00	33.79	33.79	33.79	0
1729785300	33.79	0	0.00	33.79	33.79	33.79	0
1729698900	33.79	0	0.00	33.79	33.79	33.79	0
1729612500	33.79	0	0.00	33.79	33.79	33.79	0
1729526100	33.79	0.44	1.32	33.81	33.81	33.79	300
1729266900	33.35	0.35	1.06	33.35	33.35	33.35	25
1729180500	33	-0.62	-1.84	33	33	33	40
1729094100	33.62	0	0.00	33.62	33.62	33.62	0
1729007700	33.62	-0.19	-0.56	33.62	33.62	33.62	52
1728921300	33.81	0	0.00	33.81	33.81	33.81	0
1728662100	33.81	0	0.00	33.81	33.81	33.81	0
1728575700	33.81	-0.25	-0.73	33.81	33.81	33.81	172
1728489300	34.06	0.43	1.28	34.06	34.06	34.06	31
1728402900	33.63	-0.02	-0.06	33.63	33.63	33.63	108
1728316500	33.65	-0.27	-0.80	33.65	33.65	33.65	180
1728057300	33.92	0	0.00	33.92	33.92	33.92	0
1727970900	33.92	0	0.00	33.92	33.92	33.92	0
1727884500	33.92	-0.42	-1.22	34.52	34.52	33.92	105
1727798100	34.34	0.71	2.11	34.34	34.34	34.34	25
1727711700	33.63	0	0.00	33.63	33.63	33.63	0
1727452500	33.63	0.17	0.51	33.61	33.63	33.61	400
1727366100	33.46	0	0.00	33.46	33.46	33.46	0
1727279700	33.46	0.14	0.42	33.46	33.46	33.46	30
1727193300	33.32	0	0.00	33.32	33.32	33.32	0
1727106900	33.32	0	0.00	33.32	33.32	33.32	0

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Fresenius SE & Co KGaA (1FRE)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

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)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación