Datos Histórico Fresenius SE & Co KGaA - 1FRE

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	1	2.57864878804	38.78	40.58	38.59	556	39.49533723	DE
4	2.76	7.45542949757	37.02	40.58	36.41	397	38.65912543	DE
12	5.62	16.4519906323	34.16	40.58	31.9	371	37.02838218	DE
26	6.21	18.4986595174	33.57	40.58	31.9	322	35.89966343	DE
52	14.08	54.7859922179	25.7	40.58	24.49	313	32.27239893	DE
156	12.485	45.7409782011	27.295	40.58	19.775	369	28.00864637	DE
260	1.12	2.89705121573	38.66	47.465	19.775	455	34.17290667	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1741366500	39.78	-0.29	-0.72	39.79	39.79	39.78	100
1741280100	40.07	-0.51	-1.26	40.56	40.56	40.07	223
1741193700	40.58	0.86	2.17	40.38	40.58	40.38	160
1741107300	39.72	0.46	1.17	38.85	39.72	38.85	286
1741020900	39.26	1.31	3.45	38.78	39.5	38.59	1555
1740761700	37.95	0	0.00	37.95	37.95	37.95	0
1740675300	37.95	-0.99	-2.54	38.14	38.14	37.95	71
1740588900	38.94	2.14	5.82	38.34	39.6	38.34	2371
1740502500	36.8	0	0.00	36.8	36.8	36.8	0
1740416100	36.8	0.39	1.07	36.8	36.8	36.8	15
1740156900	36.41	-0.2	-0.55	36.41	36.41	36.41	16
1740070500	36.61	-0.46	-1.24	36.61	36.61	36.61	1
1739984100	37.07	-0.17	-0.46	37.07	37.07	37.07	100
1739897700	37.24	-0.49	-1.30	36.97	37.24	36.97	296
1739811300	37.73	0	0.00	37.73	37.73	37.73	0
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
1733817600	33.53	0	0.00	33.53	33.53	33.53	0
1733731200	33.53	0	0.00	33.53	33.53	33.53	0

Rendering Error

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Fresenius SE & Co KGaA (1FRE)

Herramientas de nivel profesional para inversores individuales.

1FRE Finanzas

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)

Herramientas de nivel profesional para inversores individuales.

1FRE Finanzas

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios