FRESEN.MED.CARE KGAA O.N.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/11/2022 29,740 30,170 0,67 30,780 29,570 824.540
14/11/2022 29,790 29,970 1,32 30,330 29,600 560.482
11/11/2022 29,210 29,580 2,11 29,760 28,910 1.030.825
10/11/2022 28,010 28,970 2,84 29,170 27,550 990.030
09/11/2022 28,420 28,170 -1,23 28,420 27,650 640.609
08/11/2022 28,630 28,520 -0,14 28,720 28,160 509.343
07/11/2022 28,410 28,560 -0,28 28,730 27,760 821.169
04/11/2022 28,100 28,640 0,88 29,100 28,060 692.399
03/11/2022 28,400 28,390 -0,56 28,960 27,520 1.241.172
02/11/2022 27,540 28,550 2,99 28,550 27,380 1.132.146
01/11/2022 27,500 27,720 -0,93 27,870 26,450 1.453.588
31/10/2022 26,010 27,980 6,55 28,180 25,950 2.472.811
28/10/2022 28,520 26,260 -8,88 28,850 26,260 2.330.939
27/10/2022 28,410 28,820 0,77 29,600 28,360 909.097
26/10/2022 27,630 28,600 1,27 28,860 27,610 626.889
25/10/2022 27,540 28,240 2,88 28,350 27,320 738.858
24/10/2022 27,560 27,450 -0,25 27,620 27,120 767.329
21/10/2022 27,670 27,520 -1,08 28,020 27,330 931.259
20/10/2022 28,030 27,820 -1,07 28,190 27,590 800.100
19/10/2022 27,620 28,120 1,96 29,880 27,300 1.728.057
18/10/2022 27,740 27,580 -0,22 27,880 27,310 673.923
17/10/2022 27,400 27,640 0,95 27,820 27,020 750.971
14/10/2022 27,600 27,380 0,81 27,640 26,600 888.608
13/10/2022 26,390 27,160 2,30 27,190 26,300 1.031.968
12/10/2022 27,180 26,550 -2,46 27,220 26,550 809.390
11/10/2022 26,460 27,220 2,41 27,290 26,460 660.867
10/10/2022 26,520 26,580 -3,03 27,000 26,190 923.144
07/10/2022 27,890 27,410 -1,83 28,250 27,350 667.811
06/10/2022 28,530 27,920 -1,59 28,840 27,770 486.296
05/10/2022 29,450 28,370 -4,83 29,450 28,320 684.957
04/10/2022 29,200 29,810 3,51 29,810 28,900 1.111.261
03/10/2022 28,790 28,800 -0,79 28,900 27,980 1.122.761
30/09/2022 28,590 29,030 2,18 29,270 28,590 747.544
29/09/2022 28,770 28,410 -1,73 28,800 28,180 640.013
28/09/2022 28,490 28,910 0,49 29,060 28,220 552.103
27/09/2022 29,600 28,770 -2,21 29,600 28,710 526.421
26/09/2022 29,400 29,420 0,20 29,790 29,080 521.289
23/09/2022 30,690 29,360 -3,80 30,690 29,340 826.075
22/09/2022 30,820 30,520 -2,99 30,980 30,080 739.489
21/09/2022 31,510 31,460 -0,82 31,780 31,400 465.585
20/09/2022 32,690 31,720 -2,64 32,730 31,700 714.368
19/09/2022 33,000 32,580 -1,54 33,090 32,460 579.516
16/09/2022 33,460 33,090 -1,49 33,470 33,010 1.430.627
15/09/2022 33,520 33,590 -0,15 33,860 33,240 521.388
14/09/2022 34,440 33,640 -3,05 34,650 33,070 811.015
13/09/2022 34,630 34,700 0,09 35,370 34,590 908.100
12/09/2022 33,460 34,670 3,83 34,850 33,450 591.374
09/09/2022 32,500 33,390 3,15 33,420 32,210 784.745
08/09/2022 33,910 32,370 -4,68 33,970 32,300 1.042.938
07/09/2022 33,890 33,960 -0,85 34,030 33,330 384.863
06/09/2022 33,820 34,250 1,03 34,400 33,690 437.326
05/09/2022 33,760 33,900 -1,11 34,040 33,500 389.888
02/09/2022 33,910 34,280 1,87 34,280 33,480 529.402
01/09/2022 34,150 33,650 -1,58 34,150 33,400 497.323
31/08/2022 34,000 34,190 0,12 34,490 33,880 760.008
30/08/2022 34,150 34,150 0,06 34,510 33,940 347.550
29/08/2022 34,070 34,130 -0,64 34,290 33,770 419.976
26/08/2022 35,450 34,350 -2,75 35,470 34,350 549.739
25/08/2022 35,660 35,320 -0,56 35,660 35,010 393.954
24/08/2022 36,010 35,520 -1,52 36,050 34,380 888.624
23/08/2022 36,000 36,070 -0,30 36,380 35,560 506.224
22/08/2022 36,550 36,180 0,08 37,240 36,070 690.688
19/08/2022 35,750 36,150 0,67 36,390 35,730 467.861
18/08/2022 36,170 35,910 -0,88 36,620 35,780 522.000
17/08/2022 37,320 36,230 -2,87 37,460 36,230 704.916
16/08/2022 36,800 37,300 1,63 37,690 36,780 597.628
15/08/2022 36,770 36,700 0,14 36,990 36,670 430.937
12/08/2022 36,650 36,650 -0,81 37,230 36,560 371.728
11/08/2022 36,600 36,950 0,82 37,230 36,470 624.436
10/08/2022 36,780 36,650 -0,65 37,520 36,650 909.642
09/08/2022 36,740 36,890 0,27 36,890 36,240 701.030
08/08/2022 37,000 36,790 -0,33 37,130 36,150 543.793
05/08/2022 36,090 36,910 1,74 36,980 35,700 827.977
04/08/2022 36,520 36,280 -0,27 36,540 36,060 645.041
03/08/2022 35,940 36,380 0,94 36,380 35,590 968.480
02/08/2022 35,290 36,040 0,59 36,430 35,260 1.114.955
01/08/2022 36,000 35,830 -0,91 36,040 35,080 1.723.277
29/07/2022 37,160 36,160 -3,39 37,250 35,310 2.965.882
28/07/2022 40,400 37,430 -14,41 40,550 37,290 3.275.236
27/07/2022 44,900 43,730 -2,45 45,030 43,730 631.706
26/07/2022 44,680 44,830 0,36 44,990 44,320 374.745
25/07/2022 44,450 44,670 -0,04 45,360 44,370 476.409
22/07/2022 44,100 44,690 1,66 44,910 43,880 502.263
21/07/2022 45,040 43,960 -2,48 45,050 43,630 968.521
20/07/2022 45,700 45,080 -1,36 46,080 44,970 720.180
19/07/2022 44,710 45,700 1,53 46,030 44,710 688.880
18/07/2022 46,620 45,010 -3,29 46,640 44,980 709.025
15/07/2022 45,460 46,540 2,29 46,630 45,440 738.442
14/07/2022 46,100 45,500 -1,58 46,510 45,130 589.468
13/07/2022 47,020 46,230 -1,87 47,070 45,080 1.048.021
12/07/2022 46,800 47,110 0,40 47,160 45,930 903.692
11/07/2022 46,990 46,920 -1,43 47,360 46,790 480.776
08/07/2022 47,300 47,600 0,72 47,710 46,590 767.504
07/07/2022 47,680 47,260 -0,44 47,910 47,050 567.867
06/07/2022 48,220 47,470 0,44 48,440 47,330 509.921
05/07/2022 48,090 47,260 -0,84 48,160 47,130 516.950
04/07/2022 48,030 47,660 0,17 48,240 47,540 466.826
01/07/2022 47,040 47,580 -0,10 47,580 46,760 610.101
30/06/2022 47,420 47,630 -0,79 47,750 47,060 922.356
29/06/2022 47,270 48,010 0,44 48,190 47,210 694.850
28/06/2022 48,060 47,800 0,23 48,510 47,440 772.051
27/06/2022 48,810 47,690 1,27 49,150 46,910 1.415.945
24/06/2022 46,230 47,090 2,01 47,560 46,090 896.521
23/06/2022 45,060 46,160 2,53 46,230 44,610 867.651
22/06/2022 44,800 45,020 -0,64 45,860 43,530 1.854.594
21/06/2022 49,800 45,310 -9,03 50,220 44,340 1.843.771
20/06/2022 49,470 49,810 0,75 50,180 49,200 488.692
17/06/2022 49,950 49,440 -0,92 50,060 49,440 1.562.357
16/06/2022 49,940 49,900 -1,07 50,500 49,420 766.952
15/06/2022 50,560 50,440 -0,04 50,920 50,340 671.651
14/06/2022 51,340 50,460 -1,68 51,540 50,460 800.354
13/06/2022 50,220 51,320 0,59 51,660 50,160 824.715
10/06/2022 51,000 51,020 -0,51 51,100 50,100 809.232
09/06/2022 52,900 51,280 -3,43 52,900 51,200 824.491
08/06/2022 54,080 53,100 -1,96 54,200 52,960 546.915
07/06/2022 53,400 54,160 1,01 54,160 53,000 823.232
06/06/2022 53,740 53,620 0,60 54,340 53,420 388.175
03/06/2022 53,440 53,300 0,08 54,460 53,280 523.873
02/06/2022 55,280 53,260 -3,48 55,520 52,180 961.314
01/06/2022 56,780 55,180 -2,58 57,000 55,160 528.302
31/05/2022 56,860 56,640 -0,49 57,220 56,580 811.457
30/05/2022 56,880 56,920 0,60 57,100 56,340 325.476
27/05/2022 56,800 56,580 -0,18 56,860 56,200 338.504
26/05/2022 56,740 56,680 -0,04 56,880 56,400 333.454
25/05/2022 56,260 56,700 1,36 56,820 55,700 375.507
24/05/2022 55,500 55,940 -0,25 56,580 55,500 485.781
23/05/2022 56,980 56,080 -0,39 57,100 55,700 385.545
20/05/2022 56,000 56,300 0,86 56,760 55,840 429.489
19/05/2022 56,400 55,820 -1,76 56,400 55,420 463.523
18/05/2022 56,780 56,820 -0,07 57,180 56,700 345.739
17/05/2022 57,520 56,860 -0,14 57,520 56,560 389.365
16/05/2022 56,000 56,940 1,03 56,940 55,820 392.531
13/05/2022 55,840 56,360 -0,42 56,360 55,500 753.990
12/05/2022 57,720 56,600 -3,41 58,100 56,600 803.644
11/05/2022 58,240 58,600 0,31 58,840 58,120 624.430
10/05/2022 58,000 58,420 1,49 58,760 57,680 384.075
09/05/2022 57,600 57,560 -1,74 58,020 57,300 512.462
06/05/2022 58,860 58,580 -0,88 59,220 58,060 592.292
05/05/2022 58,600 59,100 1,90 59,920 58,040 583.481
04/05/2022 59,140 58,000 -3,97 59,920 56,600 939.437
03/05/2022 59,060 60,400 2,62 60,400 58,900 468.421
02/05/2022 58,620 58,860 -0,98 59,500 56,020 495.411
29/04/2022 60,120 59,440 -0,83 60,540 58,640 520.986
28/04/2022 60,120 59,940 0,57 60,600 59,760 332.545
27/04/2022 59,100 59,600 -0,13 60,100 58,820 588.282
26/04/2022 60,840 59,680 -1,19 60,840 59,620 520.086
25/04/2022 61,160 60,400 -2,30 61,160 59,920 605.274
22/04/2022 62,900 61,820 -2,74 63,460 61,820 565.807
21/04/2022 63,280 63,560 0,54 63,660 62,940 435.592
20/04/2022 62,500 63,220 1,22 63,260 62,120 329.164
19/04/2022 62,080 62,460 -0,16 62,780 61,180 408.861
14/04/2022 62,380 62,560 0,58 62,800 61,580 542.452
13/04/2022 61,880 62,200 0,00 62,420 61,740 355.074
12/04/2022 61,800 62,200 -0,64 62,380 61,640 484.333
11/04/2022 62,740 62,600 -1,32 63,600 62,400 494.075
08/04/2022 61,800 63,440 3,83 63,440 61,640 729.241
07/04/2022 61,160 61,100 0,30 61,540 60,580 441.995
06/04/2022 60,760 60,920 0,03 61,660 60,460 361.596
05/04/2022 60,840 60,900 0,00 61,160 59,840 279.104
04/04/2022 61,200 60,900 -0,03 61,240 60,420 232.565
01/04/2022 60,580 60,920 0,26 61,220 60,220 374.033
31/03/2022 60,360 60,760 1,27 61,080 60,240 576.647
30/03/2022 60,040 60,000 0,03 60,340 59,320 469.207
29/03/2022 61,460 59,980 -1,25 61,460 59,900 782.501
28/03/2022 60,140 60,740 1,03 61,400 60,040 536.817
25/03/2022 58,940 60,120 2,63 60,280 58,440 579.470
24/03/2022 59,280 58,580 -1,11 59,680 58,400 640.617
23/03/2022 59,780 59,240 -0,74 60,880 59,180 312.791
22/03/2022 59,400 59,680 0,37 60,000 58,940 353.554
21/03/2022 60,100 59,460 -1,46 60,880 59,460 582.098
18/03/2022 61,000 60,340 -1,44 61,260 60,020 1.242.827
17/03/2022 61,000 61,220 0,86 61,940 60,400 769.381
16/03/2022 60,000 60,700 2,99 60,940 59,680 812.891
15/03/2022 58,420 58,940 -0,14 59,180 57,700 678.944
14/03/2022 58,200 59,020 1,86 59,820 58,180 698.174
11/03/2022 57,160 57,940 1,22 59,440 56,920 1.236.897
10/03/2022 57,200 57,240 -0,17 58,000 55,760 845.991
09/03/2022 55,780 57,340 5,72 58,000 55,680 1.133.420
08/03/2022 53,220 54,240 1,35 54,740 53,000 1.011.992
07/03/2022 52,660 53,520 -0,15 53,720 50,980 1.065.186
04/03/2022 55,120 53,600 -3,63 55,260 53,260 877.075
03/03/2022 56,580 55,620 -1,77 56,620 55,180 480.059
02/03/2022 55,720 56,620 0,75 57,140 55,220 694.204
01/03/2022 57,880 56,200 -1,95 58,280 56,100 733.289
28/02/2022 56,800 57,320 -0,83 57,960 56,360 946.112
25/02/2022 56,180 57,800 3,73 57,880 55,700 679.446
24/02/2022 55,820 55,720 -3,60 56,560 54,960 1.004.680
23/02/2022 59,880 57,800 -3,92 60,020 57,020 846.513
22/02/2022 58,840 60,160 2,24 62,400 58,000 1.422.174
21/02/2022 59,580 58,840 -0,88 60,360 58,660 544.321
18/02/2022 59,000 59,360 0,27 59,980 58,860 393.413
17/02/2022 59,500 59,200 -0,47 59,620 58,780 417.455
16/02/2022 58,400 59,480 1,78 59,700 58,300 418.427
15/02/2022 57,720 58,440 1,07 58,520 57,360 449.178
14/02/2022 56,880 57,820 0,21 57,840 56,060 632.069
11/02/2022 57,900 57,700 -2,30 57,900 55,520 1.190.473
10/02/2022 60,100 59,060 -1,96 61,060 58,980 607.116
09/02/2022 60,320 60,240 0,27 60,800 59,940 371.681
08/02/2022 61,180 60,080 -1,48 61,240 59,400 604.018
07/02/2022 61,040 60,980 0,36 61,320 60,540 460.779
04/02/2022 61,040 60,760 -0,23 61,340 60,580 451.498
03/02/2022 61,800 60,900 -0,56 62,720 60,900 845.749
02/02/2022 61,320 61,240 0,00 61,660 60,640 466.157
01/02/2022 60,280 61,240 1,96 61,840 59,820 800.218
31/01/2022 60,820 60,060 -0,56 60,980 59,840 495.069
28/01/2022 60,500 60,400 -1,05 60,520 59,620 483.600
27/01/2022 59,100 61,040 2,31 61,040 59,040 556.713
26/01/2022 60,100 59,660 -0,03 60,980 59,480 813.315
25/01/2022 56,680 59,680 6,57 60,700 56,600 1.017.482
24/01/2022 57,740 56,000 -3,55 58,180 56,000 722.126
21/01/2022 59,300 58,060 -2,71 59,440 57,600 628.022
20/01/2022 59,840 59,680 -0,23 60,560 59,440 422.274
19/01/2022 60,780 59,820 -2,00 61,280 59,420 735.883
18/01/2022 60,320 61,040 0,63 61,540 60,060 670.548
17/01/2022 59,240 60,660 2,88 60,880 59,220 778.113
14/01/2022 57,420 58,960 2,11 59,420 57,420 685.299
13/01/2022 57,360 57,740 0,56 58,520 57,200 697.404
12/01/2022 57,920 57,420 -0,66 58,020 57,000 522.669
11/01/2022 57,980 57,800 0,24 58,300 57,600 625.576
10/01/2022 56,880 57,660 2,05 58,260 56,820 841.867
07/01/2022 56,180 56,500 0,36 56,540 55,600 629.452
06/01/2022 55,760 56,300 0,21 56,480 55,500 527.405
05/01/2022 57,260 56,180 -2,09 57,260 55,380 769.692
04/01/2022 57,180 57,380 0,81 57,460 56,760 577.815
03/01/2022 57,340 56,920 -0,39 57,680 56,760 549.586
31/12/2021 57,140 57,140 0,00 57,140 57,140 --
30/12/2021 57,400 57,140 -0,10 57,560 56,980 290.132
29/12/2021 56,860 57,200 0,74 57,420 56,600 490.989
28/12/2021 56,540 56,780 0,50 57,100 56,460 238.433
27/12/2021 56,360 56,500 0,14 57,100 56,360 249.048
23/12/2021 55,600 56,420 1,77 56,580 55,460 415.776
22/12/2021 54,840 55,440 1,35 55,440 54,560 474.254
21/12/2021 53,500 54,700 2,63 54,960 53,100 586.665
20/12/2021 53,580 53,300 -1,91 53,900 52,060 474.980
17/12/2021 53,860 54,340 0,74 54,700 53,660 1.177.286
16/12/2021 53,440 53,940 1,77 54,060 53,040 759.001
15/12/2021 54,520 53,000 -2,68 54,560 52,860 827.330
14/12/2021 54,720 54,460 0,11 55,260 54,240 570.727
13/12/2021 54,100 54,400 0,70 54,420 53,520 535.802
10/12/2021 54,500 54,020 -1,32 54,700 53,520 535.545

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad