Datos Histórico Fresenius SE & Co KGaA - FRE

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.75	2.25631768953	33.24	33.99	32.82	30776	33.22118185	DE
4	0.53	1.58398087268	33.46	36.22	31.95	54969	33.62169446	DE
12	0.5	1.49298297999	33.49	36.22	31.95	48211	33.70388992	DE
26	4.6	15.6515821708	29.39	36.22	27.84	49913	32.15789647	DE
52	5.19	18.0208333333	28.8	36.22	24.33	61928	28.99006503	DE
156	-0.15	-0.439367311072	34.14	38.105	19.69	875560	28.20605248	DE
260	-14.965	-30.5688897968	48.955	51.54	19.69	1225778	34.77865592	DE

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

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1733174820	33.52	0.3	0.90	33.11	33.69	33.1	50009
1732915620	33.22	0.26	0.79	32.909999	33.39	32.909999	21598
1732829220	32.96	-0.13	-0.39	33.35	33.4	32.89	21973
1732742820	33.09	0.03	0.09	33.02	33.32	32.82	17994
1732656420	33.06	-0.29	-0.87	33.24	33.49	32.82	42304
1732570020	33.35	0.01	0.03	33.32	33.6	33.13	45434
1732310820	33.34	0.46	1.40	32.869999	33.409999	32.6	44472
1732224420	32.88	0.66	2.05	32.28	33.009999	31.97	32070
1732138020	32.22	-0.42	-1.29	32.78	32.92	31.95	51465
1732051620	32.64	-0.05	-0.15	32.59	33.009999	32.42	20718
1731965220	32.689999	-0.8	-2.39	33.27	33.46	32.53	36328
1731705960	33.49	0.75	2.29	32.75	33.5	32.369999	30783
1731619560	32.74	0.09	0.28	32.63	32.979999	32.6	45515
1731533160	32.65	-0.58	-1.75	33.009999	33.33	32.33	76937
1731446820	33.229999	-0.07	-0.21	33.28	33.56	33.009999	39279
1731360420	33.299999	-0.45	-1.33	33.81	34	33.299999	66183
1731101220	33.75	-0.23	-0.68	33.799999	34.4	33.71	32483
1731014760	33.979999	-0.78	-2.24	34.99	34.99	33.56	67217
1730928360	34.76	0.98	2.90	34.21	36.22	33.88	313729
1730841960	33.78	0.47	1.41	33.46	34.11	33.22	43058
1730755560	33.31	-0.55	-1.62	33.86	34.22	33.049999	34122
1730496360	33.86	0.51	1.53	33.27	34.08	33.27	24828
1730409960	33.35	0.11	0.33	33.229999	33.49	32.93	38396
1730323560	33.24	-0.87	-2.55	33.86	34.03	32.93	69830
1730237160	34.11	-0.39	-1.13	34.72	34.799999	33.93	51805
1730150760	34.5	0.94	2.80	33.86	34.74	33.76	71368
1729888020	33.56	-0.2	-0.59	33.4	33.979999	33.11	35002
1729801560	33.76	0.55	1.66	33.35	34.15	33.229999	46866
1729715160	33.21	-0.3	-0.90	33.509999	33.71	33.14	24878
1729628760	33.509999	-0.04	-0.12	33.64	33.84	33.08	37853
1729542360	33.549999	0.06	0.18	33.34	34.119999	33.31	36629
1729283160	33.49	0.2	0.60	33.2	33.49	33.14	35384
1729196760	33.29	-0.54	-1.60	33.61	33.84	32.97	47844
1729110360	33.83	0.36	1.08	33.659999	33.83	33.34	25432
1729023960	33.47	-0.12	-0.36	33.58	34	33.47	39429
1728937620	33.59	0.24	0.72	33.39	33.79	33.39	34395
1728678360	33.35	-0.2	-0.60	33.619999	33.71	33.31	20077
1728591960	33.549999	-0.36	-1.06	34.159999	34.26	33.52	17389
1728505560	33.909999	0.35	1.04	33.659999	34.32	33.61	20997
1728419160	33.56	0.27	0.81	33.369999	33.9	33.31	22122
1728332760	33.29	-0.72	-2.12	33.61	34	33.25	43344
1728073560	34.01	0.19	0.56	33.81	34.35	33.81	29406
1727987220	33.82	-0.39	-1.14	33.97	34.43	33.76	10027
1727900820	34.21	0.02	0.06	34.11	34.43	33.869999	28342
1727814420	34.19	-0.08	-0.23	34.11	34.65	33.88	83109
1727728020	34.27	0.79	2.36	33.7	34.27	33.39	53817
1727468760	33.479999	-0.06	-0.18	33.54	33.75	33.369999	92054
1727382360	33.54	0.23	0.69	33.49	33.54	33.15	46332
1727295960	33.31	0.29	0.88	33	33.39	32.81	23019
1727209560	33.02	-0.05	-0.15	33.21	33.46	33.009999	60945
1727123160	33.07	-0.09	-0.27	33.21	33.509999	33.04	36225
1726864020	33.159999	-0.5	-1.49	33.61	33.85	33.04	100472
1726777560	33.659999	-0.45	-1.32	34.369999	34.61	33.659999	47551
1726691220	34.11	-0.23	-0.67	34.42	34.49	34.11	28672
1726604760	34.34	0.24	0.70	34.119999	34.57	33.97	37137
1726518420	34.1	-0.61	-1.76	34.4	34.58	33.86	39206
1726259160	34.71	0.99	2.94	34.15	34.99	34.15	156718
1726172760	33.72	-0.11	-0.33	33.99	34.049999	33.659999	38301
1726086360	33.83	-0.02	-0.06	33.729999	34.04	33.6	70004
1725999960	33.85	0.2	0.59	33.49	33.94	33.43	33914
1725913620	33.65	0.52	1.57	33.2	33.68	33.159999	35587
1725654360	33.13	-0.64	-1.90	33.88	33.88	32.21	46806
1725567960	33.77	-0.02	-0.06	33.76	33.97	33.299999	104915
1725481560	33.79	0.84	2.55	32.88	33.799999	32.759999	60181
1725395160	32.95	-0.34	-1.02	33.31	33.509999	32.4	44069

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Fresenius SE & Co KGaA (FRE)

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 (FRE) Histórico

Fresenius SE & Co KGaA (FRE)

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

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación