16 de Diciembre, 12:38 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FRESENIUS SE (FRE)FRESENIUS SE (FRE)

0,641,55 %
42,01

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2018 41,010 42,010 1,55 42,080 40,800 2.208.024
13/12/2018 42,710 41,370 -2,38 42,770 40,970 2.411.395
12/12/2018 39,860 42,380 6,86 42,780 39,670 3.889.811
11/12/2018 40,280 39,660 -0,55 41,050 39,660 3.159.979
10/12/2018 40,000 39,880 2,28 41,200 39,650 5.307.900
07/12/2018 41,550 38,990 -17,36 43,380 38,280 12.546.038
06/12/2018 49,800 47,180 -6,17 50,160 46,860 2.131.138
05/12/2018 50,160 50,280 -0,83 50,840 50,020 1.160.993
04/12/2018 50,760 50,700 -0,63 51,420 50,400 1.316.066
03/12/2018 51,160 51,020 1,80 52,440 50,780 1.635.463
30/11/2018 51,500 50,120 -2,41 51,580 49,910 1.862.573
29/11/2018 51,040 51,360 0,98 51,880 50,000 1.828.006
28/11/2018 49,900 50,860 2,50 51,100 49,740 2.095.880
27/11/2018 48,870 49,620 1,47 50,140 48,690 2.164.193
26/11/2018 49,110 48,900 -0,18 49,300 48,510 1.983.057
23/11/2018 49,140 48,990 -0,24 49,320 48,010 2.212.482
22/11/2018 49,420 49,110 -0,57 49,670 49,010 2.095.090
21/11/2018 50,340 49,390 -1,06 50,580 49,140 2.364.818
20/11/2018 51,060 49,920 -2,99 51,200 49,480 2.019.414
19/11/2018 52,720 51,460 -2,94 52,800 51,380 2.239.483
16/11/2018 53,440 53,020 -0,15 53,740 52,400 1.603.291
15/11/2018 53,640 53,100 -0,52 53,940 52,760 1.386.639
14/11/2018 51,980 53,380 2,14 54,100 51,880 2.662.193
13/11/2018 52,600 52,260 -0,38 52,920 51,600 1.548.141
12/11/2018 53,000 52,460 -0,68 53,320 51,820 2.335.044
09/11/2018 53,600 52,820 -2,83 54,420 52,780 2.411.336
08/11/2018 55,240 54,360 -2,55 55,460 53,680 2.284.682
07/11/2018 54,800 55,780 3,26 56,680 54,760 3.227.405
06/11/2018 54,320 54,020 -0,26 54,500 53,680 1.691.026
05/11/2018 55,000 54,160 -1,35 55,000 53,980 2.346.645
02/11/2018 57,000 54,900 -2,83 57,020 54,900 2.689.308
01/11/2018 56,300 56,500 0,39 56,660 55,760 1.805.620
31/10/2018 56,180 56,280 -1,37 56,480 56,180 1.046.776
30/10/2018 58,220 57,060 -1,89 58,960 55,420 2.133.154
29/10/2018 58,620 58,160 0,76 59,120 58,080 1.615.282
26/10/2018 58,580 57,720 -2,00 58,840 57,120 974.594
25/10/2018 57,980 58,900 0,93 59,140 57,740 1.661.425
24/10/2018 59,220 58,360 -1,59 59,440 58,320 1.580.907
23/10/2018 59,440 59,300 -0,97 60,240 59,000 1.473.562
22/10/2018 60,340 59,880 0,07 62,020 59,800 1.875.159
19/10/2018 60,860 59,840 -1,12 61,240 59,740 2.325.607
18/10/2018 62,680 60,520 -3,66 63,820 60,520 3.595.572
17/10/2018 63,400 62,820 -8,90 64,780 59,600 7.034.024
16/10/2018 67,540 68,960 2,28 69,020 67,480 1.204.914
15/10/2018 65,960 67,420 1,72 67,500 65,880 1.145.801
12/10/2018 68,340 66,280 -2,21 68,360 65,780 1.712.908
11/10/2018 67,500 67,780 -0,15 69,620 67,440 2.773.206
10/10/2018 69,040 67,880 -0,21 69,040 67,420 855.875
09/10/2018 67,940 68,020 0,27 68,240 66,060 1.315.585
08/10/2018 68,120 67,840 -1,54 69,200 67,840 1.362.113
05/10/2018 69,900 68,900 -0,95 69,900 68,280 1.436.175
04/10/2018 69,120 69,560 0,52 69,880 68,680 2.012.667
02/10/2018 68,000 69,200 0,85 69,520 67,940 2.079.856
01/10/2018 63,240 68,620 8,51 69,800 63,220 4.546.659
28/09/2018 63,520 63,240 -0,44 63,700 62,920 1.413.008
27/09/2018 62,660 63,520 0,83 63,560 62,640 966.489
26/09/2018 62,160 63,000 1,48 63,080 62,160 1.065.142
25/09/2018 62,180 62,080 -0,03 62,280 61,800 1.055.657
24/09/2018 62,080 62,100 -0,48 62,400 61,860 756.912
21/09/2018 62,220 62,400 0,58 62,620 62,160 2.751.000
20/09/2018 62,140 62,040 -0,45 62,300 61,740 1.527.717
19/09/2018 62,380 62,320 -0,35 62,580 61,800 1.127.682
18/09/2018 62,660 62,540 -0,41 62,920 61,660 1.313.473
17/09/2018 63,380 62,800 -1,26 63,460 62,620 1.044.475
14/09/2018 63,620 63,600 0,35 63,900 63,220 1.297.134
13/09/2018 63,760 63,380 -0,60 63,860 63,140 1.307.517
12/09/2018 63,680 63,760 0,28 63,920 63,380 876.361
11/09/2018 64,000 63,580 -0,03 64,700 63,320 1.002.281
10/09/2018 63,620 63,600 0,00 64,040 63,340 857.628
07/09/2018 63,560 63,600 -0,03 64,140 63,420 925.392
06/09/2018 63,760 63,620 -0,38 64,300 63,420 953.210
05/09/2018 65,240 63,860 -2,62 65,520 63,840 1.367.771
04/09/2018 65,860 65,580 -0,09 65,960 65,020 972.147
03/09/2018 65,400 65,640 -0,21 65,800 65,180 653.252
31/08/2018 66,180 65,780 -0,81 66,180 65,020 1.092.832
30/08/2018 67,560 66,320 -1,95 67,580 65,440 1.516.106
29/08/2018 67,540 67,640 0,39 67,880 67,260 962.346
28/08/2018 67,500 67,380 0,15 67,560 67,080 906.103
27/08/2018 66,960 67,280 1,11 67,340 66,640 759.051
24/08/2018 67,320 66,540 0,03 68,100 66,360 1.276.605
23/08/2018 66,360 66,520 0,00 66,980 66,280 885.739
22/08/2018 65,900 66,520 0,79 66,800 65,680 876.118
21/08/2018 65,300 66,000 0,73 66,140 65,080 719.538
20/08/2018 65,020 65,520 0,80 65,800 64,860 759.428
17/08/2018 65,040 65,000 0,03 65,240 64,380 886.773
16/08/2018 64,600 64,980 1,12 65,440 64,380 878.294
15/08/2018 65,300 64,260 -1,41 65,700 64,100 964.286
14/08/2018 65,420 65,180 0,28 66,180 65,040 1.055.873
13/08/2018 64,440 65,000 0,46 65,660 64,380 1.085.806
10/08/2018 65,760 64,700 -2,32 65,760 64,320 2.019.145
09/08/2018 67,080 66,240 -1,69 67,080 65,540 1.478.292
08/08/2018 68,760 67,380 -2,71 69,220 66,660 1.632.468
07/08/2018 70,000 69,260 -1,06 70,760 69,080 1.444.318
06/08/2018 69,500 70,000 0,63 71,000 69,240 1.457.197
03/08/2018 68,300 69,560 1,99 69,640 68,260 1.882.098
02/08/2018 66,060 68,200 2,31 68,300 66,060 2.111.773
01/08/2018 66,100 66,660 0,97 67,520 65,400 1.858.306
31/07/2018 69,580 66,020 -4,29 69,580 65,840 2.404.007
30/07/2018 69,400 68,980 -0,78 69,660 68,740 732.540
27/07/2018 69,520 69,520 0,43 69,980 69,300 932.810
26/07/2018 68,680 69,220 1,58 69,320 68,560 1.209.194
25/07/2018 68,960 68,140 -1,39 68,960 67,920 1.062.680
24/07/2018 68,880 69,100 0,61 69,760 68,480 985.923
23/07/2018 69,260 68,680 -1,12 69,260 68,340 654.055
20/07/2018 69,360 69,460 0,29 69,660 68,860 1.573.961
19/07/2018 69,440 69,260 -0,49 69,460 69,060 952.091
18/07/2018 69,200 69,600 1,19 69,940 68,960 895.984
17/07/2018 67,640 68,780 1,45 69,020 67,640 958.318
16/07/2018 66,680 67,800 1,80 67,880 66,560 1.091.319
13/07/2018 67,820 66,600 -3,08 68,120 65,360 2.311.268
12/07/2018 67,700 68,720 1,90 68,780 67,480 1.397.483
11/07/2018 67,920 67,440 -1,55 68,360 67,080 1.170.433
10/07/2018 69,140 68,500 -0,44 69,500 67,980 1.400.795
09/07/2018 69,660 68,800 -0,55 69,760 68,500 837.373
06/07/2018 68,540 69,180 0,99 69,700 68,080 1.295.710
05/07/2018 67,980 68,500 0,59 68,780 67,720 1.178.413
04/07/2018 67,420 68,100 0,65 68,240 67,420 749.160
03/07/2018 67,720 67,660 0,53 68,320 67,360 993.230
02/07/2018 67,660 67,300 -2,18 68,140 67,080 1.096.576
29/06/2018 68,760 68,800 1,18 69,080 68,160 1.176.411
28/06/2018 68,600 68,000 -1,62 69,380 67,600 1.208.318
27/06/2018 68,280 69,120 1,44 69,800 68,180 1.593.957
26/06/2018 69,000 68,140 -0,35 69,120 67,780 1.119.210
25/06/2018 69,720 68,380 -2,12 70,000 68,380 1.378.848
22/06/2018 69,480 69,860 0,55 69,960 68,940 839.611
21/06/2018 69,240 69,480 0,81 70,180 69,140 1.281.841
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

Mas noticias

publicidad
publicidad