21 de Junio, 20:16 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FRESENIUS SE (FRE)FRESENIUS SE (FRE)

0,761,12 %
68,92

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/06/2018 68,540 68,920 1,12 69,300 68,320 1.040.230
19/06/2018 67,920 68,160 -0,64 68,540 66,960 1.226.315
18/06/2018 69,760 68,600 -2,14 69,760 68,380 987.481
15/06/2018 70,800 70,100 -1,18 71,360 70,020 2.748.530
14/06/2018 68,400 70,940 3,14 71,040 68,180 1.968.382
13/06/2018 68,380 68,780 0,29 68,980 67,560 1.001.344
12/06/2018 68,960 68,580 0,35 69,260 67,980 869.353
11/06/2018 68,360 68,340 0,86 69,000 67,680 1.243.254
08/06/2018 67,900 67,760 -2,22 68,520 67,420 1.500.859
07/06/2018 68,780 69,300 1,14 69,740 68,560 1.553.884
06/06/2018 67,980 68,520 2,79 68,980 67,420 2.231.683
05/06/2018 66,260 66,660 0,57 67,800 66,020 1.090.131
04/06/2018 66,720 66,280 0,09 67,140 66,020 687.230
01/06/2018 66,260 66,220 0,70 66,980 65,900 1.353.679
31/05/2018 67,420 65,760 -2,66 67,580 65,360 1.841.819
30/05/2018 67,160 67,560 0,72 67,560 66,740 1.213.299
29/05/2018 66,500 67,080 0,12 67,560 65,900 1.603.256
28/05/2018 68,220 67,000 -1,15 68,300 66,800 622.497
25/05/2018 67,400 67,780 1,16 68,240 67,240 1.007.673
24/05/2018 67,040 67,000 -0,45 68,260 66,880 1.269.056
23/05/2018 68,120 67,300 -1,75 68,480 66,720 1.196.284
22/05/2018 68,780 68,500 -0,93 68,880 67,560 1.301.038
18/05/2018 69,000 69,140 0,09 69,580 68,920 2.302.905
17/05/2018 67,620 69,080 2,34 69,080 67,380 1.272.491
16/05/2018 67,200 67,500 0,45 68,000 67,200 1.062.498
15/05/2018 66,900 67,200 0,15 67,360 66,620 1.000.116
14/05/2018 66,840 67,100 0,75 67,160 66,520 1.155.458
11/05/2018 66,920 66,600 -1,13 67,260 66,300 792.812
10/05/2018 67,380 67,360 0,09 67,800 66,840 701.586
09/05/2018 67,300 67,300 0,12 67,300 66,440 1.110.733
08/05/2018 66,740 67,220 1,79 67,240 66,360 1.414.170
07/05/2018 64,760 66,040 1,88 66,400 64,760 803.686
04/05/2018 64,740 64,820 0,50 64,980 64,140 1.347.927
03/05/2018 64,940 64,500 -1,01 65,180 64,240 1.436.418
02/05/2018 63,200 65,160 2,87 65,340 63,080 1.692.901
30/04/2018 62,400 63,340 1,54 63,460 62,360 1.553.186
27/04/2018 63,400 62,380 -1,14 64,020 62,240 1.810.996
26/04/2018 63,340 63,100 -0,19 63,340 62,460 1.376.666
25/04/2018 63,300 63,220 -1,06 63,460 62,240 1.630.004
24/04/2018 65,380 63,900 -2,62 65,840 62,960 2.155.063
23/04/2018 67,000 65,620 -0,12 68,240 64,800 2.524.547
20/04/2018 66,040 65,700 -0,39 66,300 65,440 1.495.452
19/04/2018 66,020 65,960 -0,30 66,020 65,440 911.623
18/04/2018 65,980 66,160 0,55 66,240 65,320 968.186
17/04/2018 64,060 65,800 2,97 66,080 63,880 1.588.689
16/04/2018 64,400 63,900 -0,25 64,640 63,720 783.578
13/04/2018 64,120 64,060 0,09 64,520 63,600 759.471
12/04/2018 62,440 64,000 2,24 64,200 62,200 1.244.528
11/04/2018 63,640 62,600 -2,13 63,840 62,320 1.124.452
10/04/2018 64,000 63,960 -0,06 64,280 63,420 1.139.350
09/04/2018 63,900 64,000 0,98 64,860 63,380 1.186.380
06/04/2018 63,520 63,380 -0,88 64,060 62,960 1.336.113
05/04/2018 62,000 63,940 4,58 63,940 61,860 1.739.537
04/04/2018 61,140 61,140 -0,03 61,480 60,580 1.340.571
03/04/2018 61,080 61,160 -1,45 61,400 60,320 1.470.517
29/03/2018 61,480 62,060 1,44 62,380 61,040 1.463.489
28/03/2018 60,160 61,180 0,72 61,280 60,040 1.592.611
27/03/2018 60,480 60,740 2,39 61,140 59,760 1.574.014
26/03/2018 61,000 59,320 -2,34 61,100 58,960 2.657.568
23/03/2018 61,200 60,740 -1,68 61,560 60,260 1.730.544
22/03/2018 61,820 61,780 -1,75 62,500 61,280 1.424.475
21/03/2018 63,140 62,880 -0,19 63,280 62,360 964.383
20/03/2018 63,180 63,000 0,48 63,220 62,400 1.141.424
19/03/2018 63,700 62,700 -1,91 63,900 62,680 1.256.975
16/03/2018 64,060 63,920 -0,22 64,560 63,500 4.015.481
15/03/2018 64,420 64,060 0,00 64,420 63,420 1.261.173
14/03/2018 63,800 64,060 -0,34 64,740 63,500 1.223.704
13/03/2018 65,540 64,280 -2,13 66,040 63,980 1.550.875
12/03/2018 66,500 65,680 -0,33 66,500 65,140 720.647
09/03/2018 65,720 65,900 0,37 66,440 65,360 1.437.075
08/03/2018 64,820 65,660 1,02 65,840 64,420 1.343.187
07/03/2018 62,760 65,000 3,21 65,200 62,580 1.778.140
06/03/2018 63,500 62,980 0,06 64,500 62,920 1.547.610
05/03/2018 62,380 62,940 0,06 63,300 62,100 1.713.057
02/03/2018 63,960 62,900 -2,78 64,320 62,840 1.933.653
01/03/2018 66,600 64,700 -3,58 66,780 64,380 1.968.300
28/02/2018 67,460 67,100 -1,24 67,980 66,840 1.799.580
27/02/2018 67,000 67,940 4,43 68,000 66,020 2.586.017
26/02/2018 63,700 65,060 2,49 65,160 63,640 1.563.737
23/02/2018 63,840 63,480 -0,28 63,900 62,980 912.254
22/02/2018 62,800 63,660 0,47 63,840 62,240 1.095.860
21/02/2018 63,260 63,360 -0,25 63,680 62,780 1.012.376
20/02/2018 63,160 63,520 0,54 63,640 62,820 1.117.502
19/02/2018 64,300 63,180 -1,19 64,400 63,160 850.763
16/02/2018 63,480 63,940 1,36 64,060 63,260 1.642.343
15/02/2018 63,800 63,080 -0,25 64,000 62,880 1.243.479
14/02/2018 62,840 63,240 1,54 63,400 61,180 1.763.557
13/02/2018 62,860 62,280 -1,05 63,020 62,280 975.316
12/02/2018 62,440 62,940 2,14 63,440 62,240 1.643.189
09/02/2018 62,440 61,620 -1,66 62,920 61,280 2.346.800
08/02/2018 64,500 62,660 -3,60 64,780 62,380 2.387.543
07/02/2018 63,900 65,000 2,30 65,280 63,600 2.009.465
06/02/2018 63,780 63,540 -3,11 64,700 63,260 3.147.071
05/02/2018 66,380 65,580 -1,65 67,000 65,580 1.635.325
02/02/2018 67,200 66,680 -0,63 67,680 66,480 1.677.355
01/02/2018 70,700 67,100 -4,80 70,700 67,100 2.463.464
31/01/2018 70,460 70,480 0,57 70,640 69,900 1.738.876
30/01/2018 69,640 70,080 0,17 70,780 69,520 2.031.653
29/01/2018 69,660 69,960 0,43 70,100 69,420 1.375.120
26/01/2018 68,980 69,660 0,96 69,660 68,800 1.155.163
25/01/2018 68,300 69,000 0,88 69,280 68,180 1.727.039
24/01/2018 69,040 68,400 -1,01 69,080 68,380 1.481.218
23/01/2018 67,600 69,100 2,83 69,200 67,540 2.036.030
22/01/2018 67,180 67,200 0,09 67,360 66,920 1.114.716
19/01/2018 65,320 67,140 3,10 67,200 65,220 2.252.290
18/01/2018 65,520 65,120 -0,58 65,640 64,940 1.109.920
17/01/2018 64,980 65,500 0,34 65,540 64,800 1.475.389
16/01/2018 65,480 65,280 -0,12 65,820 65,120 1.042.750
15/01/2018 65,580 65,360 -0,09 65,620 65,120 768.577
12/01/2018 65,160 65,420 0,62 65,660 64,920 1.078.908
11/01/2018 66,080 65,020 -1,22 66,220 64,760 1.330.910
10/01/2018 67,040 65,820 -2,17 67,060 65,380 1.491.962
09/01/2018 67,420 67,280 0,09 67,560 66,740 1.039.993
08/01/2018 67,500 67,220 0,24 67,680 66,740 962.646
05/01/2018 65,840 67,060 2,51 67,220 65,700 1.682.326
04/01/2018 64,200 65,420 2,47 65,780 64,000 1.414.829
03/01/2018 64,880 63,840 -0,81 65,180 63,700 1.253.482
02/01/2018 65,080 64,360 -1,09 65,120 63,880 1.483.264
29/12/2017 65,040 65,070 0,11 65,340 64,710 774.787
28/12/2017 65,400 65,000 -0,44 65,690 64,850 684.046
27/12/2017 65,460 65,290 -0,11 65,680 64,910 661.850
22/12/2017 65,160 65,360 -0,35 65,510 65,010 780.209
21/12/2017 65,330 65,590 1,60 65,590 64,690 1.237.461
20/12/2017 65,620 64,560 -1,01 65,620 64,390 1.112.896
19/12/2017 65,730 65,220 -1,08 65,880 64,960 1.171.936
18/12/2017 64,740 65,930 2,73 65,930 64,660 1.662.260
15/12/2017 64,380 64,180 -0,62 64,560 63,930 3.943.400
14/12/2017 66,440 64,580 -2,93 66,440 63,960 2.885.249
13/12/2017 67,000 66,530 -0,79 67,350 66,450 1.152.812
12/12/2017 66,340 67,060 1,05 67,470 66,120 1.860.234
11/12/2017 66,250 66,360 0,21 66,580 65,360 1.519.903
08/12/2017 66,100 66,220 0,95 66,400 65,560 1.965.448
07/12/2017 64,500 65,600 2,23 65,740 64,070 2.474.231
06/12/2017 63,190 64,170 0,88 64,400 62,830 2.488.271
05/12/2017 62,620 63,610 1,78 63,730 61,930 2.556.314
04/12/2017 61,440 62,500 3,14 63,000 60,970 2.332.269
01/12/2017 60,840 60,600 -0,02 61,490 60,410 2.068.158
30/11/2017 60,510 60,610 0,05 61,040 60,150 2.127.323
29/11/2017 61,450 60,580 -0,82 61,450 60,560 1.506.109
28/11/2017 61,490 61,080 -0,55 61,730 60,820 1.663.764
27/11/2017 60,760 61,420 1,09 61,720 60,680 1.835.031
24/11/2017 61,500 60,760 -1,11 61,510 60,510 2.277.048
23/11/2017 61,990 61,440 -1,06 62,030 61,130 2.781.287
22/11/2017 62,280 62,100 -0,40 62,590 62,020 1.788.870
21/11/2017 62,990 62,350 -0,80 63,060 61,950 2.479.592
20/11/2017 63,020 62,850 -0,82 63,370 62,690 2.372.268
17/11/2017 65,820 63,370 -5,43 66,000 62,930 4.891.762
16/11/2017 66,220 67,010 1,21 67,160 65,640 1.419.253
15/11/2017 66,750 66,210 -1,49 67,140 66,170 1.396.079
14/11/2017 67,550 67,210 -0,56 67,880 66,870 1.325.262
13/11/2017 68,000 67,590 -1,17 68,130 66,580 2.104.226
10/11/2017 69,490 68,390 -1,27 69,670 68,300 1.303.625
09/11/2017 69,800 69,270 -0,62 70,180 69,130 1.357.476
08/11/2017 69,610 69,700 0,17 70,110 69,420 1.174.432
07/11/2017 69,680 69,580 0,20 70,120 69,370 1.363.618
06/11/2017 69,300 69,440 -0,47 70,310 69,230 1.135.211
03/11/2017 69,500 69,770 0,66 69,930 69,020 1.453.436
02/11/2017 71,350 69,310 -1,92 72,000 68,400 2.139.731
01/11/2017 72,590 70,670 -1,45 72,590 70,460 1.819.493
30/10/2017 72,250 71,710 -0,51 72,290 71,630 859.915
27/10/2017 72,500 72,080 -0,28 72,760 71,930 1.313.585
26/10/2017 71,080 72,280 2,31 72,300 70,630 1.289.345
25/10/2017 71,150 70,650 -1,08 71,340 70,430 933.171
24/10/2017 71,540 71,420 -0,11 71,890 71,020 857.836
23/10/2017 71,220 71,500 0,46 71,860 71,200 884.267
20/10/2017 70,850 71,170 0,84 71,170 70,630 1.142.788
19/10/2017 70,690 70,580 0,07 70,950 70,270 917.345
18/10/2017 70,160 70,530 0,57 70,910 69,970 769.262
17/10/2017 69,890 70,130 0,04 70,430 69,650 855.849
16/10/2017 69,660 70,100 0,94 70,110 69,520 729.914
13/10/2017 69,730 69,450 -0,14 69,850 69,160 822.818
12/10/2017 69,600 69,550 0,00 69,600 69,020 878.076
11/10/2017 69,160 69,550 0,80 69,600 68,960 986.652
10/10/2017 69,620 69,000 -1,23 69,690 68,500 1.097.584
09/10/2017 70,530 69,860 -0,74 70,610 69,830 646.738
06/10/2017 70,700 70,380 -0,38 70,990 70,200 838.165
05/10/2017 71,100 70,650 -0,93 71,120 70,400 1.216.517
04/10/2017 69,300 71,310 3,69 71,310 69,250 2.056.634
02/10/2017 68,700 68,770 0,76 68,790 68,430 1.039.676
29/09/2017 68,220 68,250 0,23 68,430 68,080 1.735.539
28/09/2017 67,720 68,090 0,87 68,280 67,570 1.209.637
27/09/2017 68,000 67,500 -0,63 68,120 67,440 1.032.332
26/09/2017 67,940 67,930 -0,26 68,160 67,490 1.036.548
25/09/2017 67,620 68,110 0,58 68,230 67,480 954.814
22/09/2017 68,000 67,720 -0,53 68,320 67,720 1.465.760
21/09/2017 68,950 68,080 -0,97 69,000 68,010 1.199.581
20/09/2017 69,440 68,750 -1,33 69,600 68,710 1.011.823
19/09/2017 69,880 69,680 -0,19 69,900 69,140 1.213.948
18/09/2017 70,320 69,810 -0,14 70,530 69,710 621.349
15/09/2017 70,000 69,910 -0,37 70,620 69,620 2.725.071
14/09/2017 70,060 70,170 -0,40 70,690 69,860 1.207.559
13/09/2017 70,010 70,450 0,21 70,560 69,750 1.292.070
12/09/2017 70,630 70,300 -0,27 70,840 70,220 1.244.999
11/09/2017 70,890 70,490 0,34 70,890 70,360 1.059.109
08/09/2017 70,190 70,250 -0,45 70,400 70,040 1.018.718
07/09/2017 71,650 70,570 -0,94 71,650 70,490 1.522.980
06/09/2017 70,500 71,240 0,76 71,690 70,090 980.827
05/09/2017 70,760 70,700 0,21 71,350 70,430 781.046
04/09/2017 70,590 70,550 -1,05 70,810 70,360 593.995
01/09/2017 71,390 71,300 0,30 71,820 71,200 765.872
31/08/2017 70,930 71,090 0,99 71,250 70,560 1.154.017
30/08/2017 71,270 70,390 -0,85 71,320 70,160 985.760
29/08/2017 70,540 70,990 -0,15 71,020 70,020 1.411.322
28/08/2017 70,500 71,100 0,01 71,340 70,320 656.032
25/08/2017 71,700 71,090 -0,49 71,700 70,910 936.690
24/08/2017 70,800 71,440 1,12 71,970 70,720 1.524.284
23/08/2017 70,470 70,650 0,34 71,070 70,260 1.445.328
22/08/2017 68,750 70,410 3,10 70,410 68,740 1.673.068
21/08/2017 68,350 68,290 -0,60 68,790 67,690 1.024.562
18/08/2017 69,320 68,700 -1,43 69,420 68,300 1.365.056
17/08/2017 69,380 69,700 0,16 69,980 69,330 769.317
16/08/2017 69,760 69,590 0,51 70,180 69,410 882.146
15/08/2017 69,200 69,240 0,32 69,480 68,990 619.421
14/08/2017 68,990 69,020 0,98 69,180 68,650 1.022.586
11/08/2017 67,280 68,350 1,67 68,670 67,160 1.472.653
10/08/2017 68,240 67,230 -1,29 68,380 67,190 1.272.820
09/08/2017 68,740 68,110 -1,52 68,740 67,920 1.646.109
08/08/2017 68,650 69,160 0,76 69,370 68,260 1.206.693
07/08/2017 70,100 68,640 -1,87 70,150 68,550 1.346.873
04/08/2017 69,390 69,950 0,65 70,040 68,770 1.495.165
03/08/2017 70,190 69,500 -1,17 70,190 69,000 1.504.839
02/08/2017 72,780 70,320 -3,50 73,160 70,250 1.705.542
01/08/2017 72,000 72,870 2,02 73,550 70,650 1.778.252
31/07/2017 72,050 71,430 -1,13 72,710 71,430 1.071.936
28/07/2017 72,830 72,250 -1,38 72,840 72,150 988.162
27/07/2017 72,780 73,260 0,30 73,430 72,160 1.126.748
26/07/2017 73,400 73,040 -0,77 73,480 72,730 1.190.239
25/07/2017 73,620 73,610 0,20 74,060 73,250 834.243
24/07/2017 73,320 73,460 0,00 73,610 72,940 995.481
21/07/2017 74,690 73,460 -1,83 75,260 73,290 1.786.269
20/07/2017 75,490 74,830 -0,53 75,820 74,640 922.988
19/07/2017 75,350 75,230 0,25 75,580 75,100 797.124
18/07/2017 75,530 75,040 -1,08 76,060 74,910 869.544
17/07/2017 76,250 75,860 -0,49 76,390 75,520 453.914
14/07/2017 76,130 76,230 0,32 76,680 75,730 649.107
13/07/2017 76,580 75,990 -0,59 76,760 75,790 758.395
12/07/2017 75,040 76,440 2,06 76,610 74,850 1.155.497
11/07/2017 75,180 74,900 0,08 75,250 74,480 1.093.353
10/07/2017 75,070 74,840 0,16 75,350 74,640 602.737
07/07/2017 74,760 74,720 -0,24 74,780 74,110 747.060
06/07/2017 76,430 74,900 -1,41 76,430 74,680 1.194.347
05/07/2017 75,060 75,970 1,02 76,110 74,700 1.269.610
04/07/2017 75,130 75,200 -0,32 75,500 74,950 779.720
03/07/2017 75,510 75,440 0,51 75,790 75,380 757.666
30/06/2017 75,080 75,060 -0,19 75,810 73,830 1.403.764
29/06/2017 76,760 75,200 -1,83 77,360 75,060 1.459.802
28/06/2017 76,700 76,600 -0,78 76,960 76,010 1.158.714
27/06/2017 77,900 77,200 -1,19 78,090 77,010 720.962
26/06/2017 78,600 78,130 -0,14 78,940 77,960 621.528
23/06/2017 78,610 78,240 -0,89 78,840 78,050 585.455
22/06/2017 78,610 78,940 0,78 78,980 78,060 737.941

Mas noticias

publicidad
publicidad