FRESEN.MED.CARE KGAA O.N.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
24/12/2021 56,420 56,420 0,00 56,420 56,420 --
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
09/12/2021 55,780 54,740 -1,37 56,140 54,640 685.094
08/12/2021 55,980 55,500 -0,96 56,580 55,280 699.357
07/12/2021 56,000 56,040 0,50 56,120 55,380 743.081
06/12/2021 54,260 55,760 3,41 55,940 54,260 744.924
03/12/2021 54,120 53,920 0,56 54,420 53,320 626.558
02/12/2021 53,340 53,620 0,11 53,920 53,060 568.516
01/12/2021 52,980 53,560 1,48 53,820 52,880 726.892
30/11/2021 53,180 52,780 -1,38 53,340 52,120 1.116.295
29/11/2021 53,780 53,520 0,34 53,840 53,060 764.157
26/11/2021 54,020 53,340 -2,52 54,100 52,620 1.096.175
25/11/2021 55,620 54,720 -1,51 55,620 54,540 405.195
24/11/2021 55,820 55,560 -0,14 56,020 55,120 446.449
23/11/2021 55,380 55,640 -0,07 56,220 55,200 520.931
22/11/2021 55,700 55,680 -0,18 55,840 54,780 771.337
19/11/2021 56,500 55,780 -1,20 56,840 55,140 902.465
18/11/2021 56,960 56,460 -0,88 57,040 56,040 644.622
17/11/2021 57,920 56,960 -1,86 58,020 56,600 744.587
16/11/2021 57,960 58,040 -0,10 58,680 57,900 537.387
15/11/2021 57,900 58,100 0,24 58,100 57,460 455.308
12/11/2021 58,260 57,960 0,10 58,600 57,680 721.441
11/11/2021 59,020 57,900 -1,83 59,380 57,620 895.850
10/11/2021 58,420 58,980 1,10 59,180 57,960 511.944
09/11/2021 59,680 58,340 -3,57 59,680 58,040 878.201
08/11/2021 61,180 60,500 -1,37 61,380 59,920 602.512
05/11/2021 59,240 61,340 3,51 61,960 59,120 1.023.312
04/11/2021 58,320 59,260 2,31 59,620 58,020 696.696
03/11/2021 59,120 57,920 -2,59 59,160 57,320 961.741
02/11/2021 58,740 59,460 0,95 61,560 58,680 1.115.121
01/11/2021 57,780 58,900 2,51 58,960 57,560 611.680
29/10/2021 58,000 57,460 -3,59 58,180 57,320 980.732
28/10/2021 59,400 59,600 -0,07 59,940 58,720 447.237
27/10/2021 58,960 59,640 0,81 60,180 58,820 672.295
26/10/2021 61,880 59,160 -4,43 61,940 59,060 1.241.858
25/10/2021 61,460 61,900 1,04 61,900 61,060 440.424
22/10/2021 61,800 61,260 -0,87 61,900 61,120 440.759
21/10/2021 61,020 61,800 0,59 61,840 60,840 319.700
20/10/2021 60,960 61,440 0,89 61,440 60,840 369.025
19/10/2021 60,580 60,900 0,79 60,940 60,040 335.782
18/10/2021 61,000 60,420 -1,40 61,140 59,920 461.759
15/10/2021 61,220 61,280 0,07 61,280 60,620 447.684
14/10/2021 61,000 61,240 0,92 61,540 60,620 464.605
13/10/2021 60,500 60,680 0,17 60,980 60,280 403.328
12/10/2021 60,480 60,580 -0,69 60,940 60,340 509.334
11/10/2021 60,360 61,000 1,06 61,200 60,040 431.122
08/10/2021 60,940 60,360 0,23 60,940 60,060 317.477
07/10/2021 60,220 60,220 0,84 60,540 59,900 348.129
06/10/2021 59,980 59,720 -0,99 60,100 59,440 365.265
05/10/2021 60,700 60,320 -0,59 61,100 60,100 384.296
04/10/2021 60,440 60,680 0,13 61,740 60,340 405.765
01/10/2021 60,380 60,600 -0,43 60,960 59,980 448.092
30/09/2021 60,960 60,860 0,16 61,320 60,420 443.469
29/09/2021 61,000 60,760 0,10 61,100 60,380 340.659
28/09/2021 61,100 60,700 -0,78 61,480 60,520 517.826
27/09/2021 61,900 61,180 -0,23 62,160 61,180 393.590
24/09/2021 61,120 61,320 0,10 61,680 60,900 409.318
23/09/2021 62,640 61,260 -1,61 63,100 61,220 515.371
22/09/2021 61,620 62,260 1,33 62,960 61,580 764.672
21/09/2021 60,060 61,440 1,49 61,940 60,060 455.173
20/09/2021 59,540 60,540 0,70 60,700 59,460 613.974
17/09/2021 60,120 60,120 0,67 60,700 59,860 1.321.159
16/09/2021 60,500 59,720 -0,63 60,500 59,680 463.102
15/09/2021 61,720 60,100 -2,88 61,780 59,840 868.327
14/09/2021 61,760 61,880 0,13 62,900 61,760 421.844
13/09/2021 61,860 61,800 0,03 62,820 61,720 435.137
10/09/2021 62,280 61,780 -4,81 62,920 61,780 986.449
09/09/2021 65,000 64,900 -0,76 65,480 64,840 382.195
08/09/2021 65,500 65,400 -0,58 65,560 64,760 358.195
07/09/2021 65,600 65,780 0,30 65,780 65,200 298.727
06/09/2021 65,240 65,580 0,64 65,800 64,960 164.241
03/09/2021 65,580 65,160 -0,58 65,600 64,500 282.357
02/09/2021 65,340 65,540 0,34 65,540 64,760 442.725
01/09/2021 65,920 65,320 0,43 66,700 65,300 441.973
31/08/2021 65,560 65,040 -0,70 65,580 64,800 524.856
30/08/2021 66,180 65,500 -1,00 66,180 65,220 303.446
27/08/2021 67,120 66,160 -1,75 67,120 66,060 350.921
26/08/2021 67,080 67,340 0,03 67,740 66,940 437.932
25/08/2021 68,440 67,320 -1,69 68,540 66,880 434.573
24/08/2021 69,020 68,480 -0,52 69,020 68,140 280.457
23/08/2021 68,620 68,840 0,91 68,840 68,340 259.056
20/08/2021 68,600 68,220 -0,47 68,720 67,800 306.147
19/08/2021 68,660 68,540 -1,41 68,940 68,280 479.796
18/08/2021 69,580 69,520 -0,09 69,960 69,340 271.971
17/08/2021 68,920 69,580 0,67 69,660 68,580 347.070
16/08/2021 68,400 69,120 0,47 69,200 68,300 295.629
13/08/2021 68,220 68,800 0,67 68,900 68,220 328.159
12/08/2021 68,480 68,340 -0,32 68,560 67,720 414.036
11/08/2021 68,100 68,560 0,62 68,620 67,700 566.929
10/08/2021 67,180 68,140 1,64 68,480 67,180 418.596
09/08/2021 67,020 67,040 -0,33 67,280 66,400 742.201
06/08/2021 67,320 67,260 -0,12 67,440 66,820 322.327
05/08/2021 67,500 67,340 -0,27 68,080 67,160 454.187
04/08/2021 67,500 67,520 0,51 67,980 66,980 393.314
03/08/2021 65,020 67,180 3,45 67,400 64,840 722.891
02/08/2021 66,740 64,940 -2,40 66,740 63,920 944.422
30/07/2021 66,500 66,540 -4,53 67,720 64,380 1.609.683
29/07/2021 69,240 69,700 0,66 69,720 68,720 474.091
28/07/2021 68,220 69,240 1,14 69,280 68,080 300.859
27/07/2021 68,460 68,460 -0,35 68,620 67,580 530.910
26/07/2021 69,020 68,700 -0,98 69,320 68,700 355.071
23/07/2021 69,360 69,380 0,20 69,600 68,960 410.872
22/07/2021 68,400 69,240 1,44 69,400 68,240 349.833
21/07/2021 68,080 68,260 0,80 68,420 67,180 515.342
20/07/2021 68,860 67,720 -1,43 68,860 67,320 385.289
19/07/2021 69,480 68,700 -1,58 69,560 68,380 444.528
16/07/2021 69,580 69,800 0,52 69,920 69,360 357.700
15/07/2021 70,600 69,440 -2,14 70,600 69,280 332.761
14/07/2021 70,200 70,960 0,68 71,140 70,020 342.799
13/07/2021 70,000 70,480 0,77 70,520 69,760 389.757
12/07/2021 68,660 69,940 1,36 69,940 68,520 295.349
09/07/2021 68,420 69,000 0,73 69,140 68,140 402.997
08/07/2021 68,480 68,500 -0,44 68,940 68,220 413.832
07/07/2021 67,700 68,800 1,62 68,820 67,560 392.447
06/07/2021 68,180 67,700 -0,56 68,400 67,680 372.275
05/07/2021 68,920 68,080 -1,39 69,000 67,900 385.496
02/07/2021 70,400 69,040 -2,21 70,640 68,980 542.090
01/07/2021 70,160 70,600 0,80 70,900 69,840 486.108
30/06/2021 69,740 70,040 0,63 70,500 69,560 598.184
29/06/2021 70,000 69,600 -0,91 70,500 69,600 364.479
28/06/2021 69,820 70,240 0,29 70,400 69,820 405.200
25/06/2021 69,620 70,040 0,63 70,080 69,620 365.865
24/06/2021 68,900 69,600 1,25 69,900 68,820 455.637
23/06/2021 69,400 68,740 -0,95 69,400 68,740 342.934
22/06/2021 69,400 69,400 -0,03 69,680 68,860 351.764
21/06/2021 69,900 69,420 -1,03 70,240 69,220 673.584
18/06/2021 70,220 70,140 -0,11 70,300 69,560 1.414.137
17/06/2021 69,600 70,220 0,34 70,220 68,980 529.614
16/06/2021 69,460 69,980 0,89 70,620 69,320 662.921
15/06/2021 69,440 69,360 0,55 69,480 68,980 471.242
14/06/2021 68,740 68,980 0,55 69,360 68,620 442.714
11/06/2021 68,400 68,600 0,29 68,800 68,280 405.444
10/06/2021 68,240 68,400 0,18 68,680 68,120 405.976
09/06/2021 67,720 68,280 0,95 68,460 67,600 412.854
08/06/2021 67,800 67,640 -0,38 68,160 67,640 456.818
07/06/2021 67,400 67,900 0,38 68,000 67,240 415.109
04/06/2021 66,960 67,640 1,05 67,660 66,960 489.602
03/06/2021 65,880 66,940 1,79 67,020 65,860 544.160
02/06/2021 65,120 65,760 0,61 65,840 65,120 679.654
01/06/2021 65,500 65,360 0,00 66,000 65,260 467.301
31/05/2021 65,740 65,360 -0,64 65,840 65,360 245.920
28/05/2021 66,180 65,780 -0,66 66,180 65,260 630.081
27/05/2021 66,100 66,220 0,12 66,640 65,880 1.534.254
26/05/2021 66,300 66,140 0,12 67,140 66,140 561.848
25/05/2021 66,700 66,060 -1,17 66,800 65,920 443.441

FRESEN.MED.C (FME)FRESEN.MED.C (FME)

0,480,86 %
56,30

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