FRESENIUS SE+CO.KGAA O.N.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 32,010 32,310 1,64 32,480 31,800 1.076.658
19/05/2022 32,650 31,790 -3,02 32,660 31,280 1.714.499
18/05/2022 33,380 32,780 -1,41 33,460 32,700 1.103.800
17/05/2022 33,590 33,250 0,06 33,720 33,010 843.798
16/05/2022 33,230 33,230 -2,52 33,260 32,660 1.088.643
13/05/2022 33,670 34,090 2,31 34,320 33,400 2.075.238
12/05/2022 33,390 33,320 -2,23 33,590 32,860 1.228.180
11/05/2022 33,350 34,080 2,53 34,320 33,310 1.398.570
10/05/2022 33,910 33,240 -2,32 33,960 32,750 1.575.177
09/05/2022 33,550 34,030 -0,21 34,270 33,310 1.509.405
06/05/2022 34,940 34,100 -2,71 35,340 33,670 1.479.798
05/05/2022 35,590 35,050 -0,23 35,680 34,480 1.485.707
04/05/2022 34,230 35,130 3,14 36,090 33,810 2.579.807
03/05/2022 33,470 34,060 1,85 34,290 33,470 1.416.136
02/05/2022 33,610 33,440 -1,07 33,770 32,600 1.589.946
29/04/2022 34,310 33,800 -0,44 34,380 33,570 1.138.278
28/04/2022 33,960 33,950 0,83 34,340 33,720 956.736
27/04/2022 33,330 33,670 0,75 33,800 32,940 1.389.906
26/04/2022 34,090 33,420 -0,71 34,120 33,400 1.244.447
25/04/2022 33,720 33,660 -1,84 33,760 33,290 1.291.922
22/04/2022 34,710 34,290 -2,03 35,020 34,290 1.132.960
21/04/2022 35,130 35,000 0,00 35,280 34,710 1.230.843
20/04/2022 34,580 35,000 1,86 35,030 34,370 1.496.555
19/04/2022 33,960 34,360 0,79 34,450 33,610 1.263.561
14/04/2022 33,990 34,090 0,80 34,140 33,600 1.234.443
13/04/2022 33,850 33,820 -0,29 34,040 33,630 1.228.913
12/04/2022 33,860 33,920 -1,25 34,030 33,560 1.726.538
11/04/2022 34,490 34,350 -1,58 35,170 34,240 1.435.412
08/04/2022 33,790 34,900 4,58 35,160 33,700 2.349.232
07/04/2022 33,200 33,370 0,63 33,740 33,170 1.087.503
06/04/2022 33,050 33,160 0,09 33,370 32,640 1.328.059
05/04/2022 33,070 33,130 0,21 33,360 32,670 1.050.744
04/04/2022 33,310 33,060 -0,48 33,440 32,910 1.254.783
01/04/2022 33,370 33,220 -0,37 33,590 32,950 1.019.848
31/03/2022 32,750 33,345 1,97 33,790 32,750 1.789.401
30/03/2022 32,965 32,700 -1,31 33,010 32,465 1.335.486
29/03/2022 33,495 33,135 0,65 33,495 32,870 1.489.882
28/03/2022 32,870 32,920 0,37 33,660 32,750 1.332.401
25/03/2022 32,365 32,800 1,72 32,900 32,120 1.300.893
24/03/2022 32,205 32,245 0,50 32,640 31,925 1.265.627
23/03/2022 32,515 32,085 -0,74 32,940 32,025 1.102.016
22/03/2022 32,065 32,325 0,58 32,460 31,945 1.126.829
21/03/2022 32,715 32,140 -1,59 32,965 31,980 1.285.750
18/03/2022 32,045 32,660 1,57 32,660 31,710 3.344.650
17/03/2022 32,160 32,155 0,69 32,420 31,700 1.645.400
16/03/2022 31,920 31,935 2,36 32,115 31,485 2.047.112
15/03/2022 31,000 31,200 0,08 31,365 30,580 1.644.999
14/03/2022 30,590 31,175 3,13 31,680 30,560 2.138.628
11/03/2022 30,200 30,230 0,35 31,175 30,175 2.422.469
10/03/2022 30,010 30,125 0,43 30,475 29,500 2.585.009
09/03/2022 28,410 29,995 8,50 30,115 28,295 3.816.309
08/03/2022 27,625 27,645 -1,13 28,410 27,445 3.610.449
07/03/2022 27,500 27,960 -0,53 28,275 26,690 2.841.089
04/03/2022 29,385 28,110 -4,89 29,400 27,855 3.443.389
03/03/2022 30,080 29,555 -1,63 30,185 29,515 2.366.880
02/03/2022 29,560 30,045 0,45 30,335 28,815 3.466.440
01/03/2022 31,350 29,910 -4,33 31,440 29,910 2.910.270
28/02/2022 31,000 31,265 -2,75 31,360 30,685 3.680.063
25/02/2022 32,225 32,150 0,94 32,335 31,355 4.079.952
24/02/2022 31,800 31,850 -4,94 32,165 31,220 4.461.553
23/02/2022 33,355 33,505 -0,01 33,970 32,955 2.989.513
22/02/2022 35,000 33,510 -8,39 35,000 32,985 6.331.518
21/02/2022 37,330 36,580 -1,34 37,615 36,410 1.509.135
18/02/2022 36,950 37,075 0,00 37,510 36,800 1.605.192
17/02/2022 37,800 37,075 -2,13 37,825 36,650 1.635.748
16/02/2022 37,245 37,880 2,10 38,105 37,150 1.717.341
15/02/2022 36,395 37,100 1,42 37,210 36,275 1.139.662
14/02/2022 36,295 36,580 -0,77 36,700 35,560 1.563.838
11/02/2022 37,000 36,865 -1,15 37,185 36,325 1.474.129
10/02/2022 37,515 37,295 -0,09 37,960 37,165 1.357.704
09/02/2022 37,495 37,330 -0,01 37,620 37,330 937.748
08/02/2022 37,305 37,335 0,30 37,395 37,020 840.750
07/02/2022 37,205 37,225 0,64 37,340 36,875 1.009.100
04/02/2022 37,145 36,990 0,09 37,305 36,840 1.503.144
03/02/2022 36,800 36,955 0,69 37,490 36,700 1.476.840
02/02/2022 36,860 36,700 -0,35 37,050 36,445 1.170.243
01/02/2022 36,760 36,830 0,74 37,110 36,205 1.853.206
31/01/2022 37,000 36,560 -0,25 37,075 36,430 1.113.323
28/01/2022 37,190 36,650 -1,33 37,255 36,010 1.526.979
27/01/2022 36,290 37,145 1,45 37,310 36,280 1.246.706
26/01/2022 36,365 36,615 1,17 36,770 36,240 1.433.880
25/01/2022 35,780 36,190 2,03 36,850 35,520 1.926.351
24/01/2022 36,100 35,470 -2,41 36,585 35,080 1.716.745
21/01/2022 36,660 36,345 -1,69 36,890 36,030 1.492.475
20/01/2022 37,180 36,970 -0,39 37,715 36,935 1.135.423
19/01/2022 37,395 37,115 -1,17 37,595 36,795 1.543.124
18/01/2022 37,305 37,555 0,28 37,735 37,130 1.096.942
17/01/2022 37,590 37,450 0,25 37,935 37,170 1.014.333
14/01/2022 36,570 37,355 1,72 37,750 36,565 2.067.239
13/01/2022 36,625 36,725 0,12 36,815 36,265 1.208.429
12/01/2022 37,200 36,680 -0,81 37,225 36,660 1.186.411
11/01/2022 36,860 36,980 1,16 37,080 36,375 1.445.727
10/01/2022 36,000 36,555 1,98 37,360 36,000 2.452.731
07/01/2022 36,045 35,845 -0,43 36,060 35,430 1.305.995
06/01/2022 35,260 36,000 1,15 36,315 35,135 1.868.591
05/01/2022 36,180 35,590 -1,29 36,180 35,475 1.216.643
04/01/2022 35,740 36,055 1,56 36,110 35,640 1.254.488
03/01/2022 35,580 35,500 0,28 35,790 35,450 771.959
31/12/2021 35,400 35,400 0,00 35,400 35,400 --
30/12/2021 35,430 35,400 -0,27 35,545 35,185 524.532
29/12/2021 35,275 35,495 0,33 35,495 35,095 798.781
28/12/2021 35,155 35,380 0,65 35,570 35,155 692.187
27/12/2021 35,020 35,150 0,40 35,550 34,975 779.855
24/12/2021 35,010 35,010 0,00 35,010 35,010 --
23/12/2021 34,500 35,010 1,52 35,300 34,485 1.108.236
22/12/2021 34,270 34,485 0,47 34,485 34,120 896.678
21/12/2021 34,085 34,325 1,64 34,470 33,720 1.058.587
20/12/2021 34,275 33,770 -2,24 34,350 32,910 1.726.579
17/12/2021 34,005 34,545 1,16 34,565 33,955 2.508.391
16/12/2021 34,060 34,150 1,62 34,430 33,940 1.935.592
15/12/2021 34,105 33,605 -1,10 34,180 33,255 1.742.698
14/12/2021 34,000 33,980 0,22 34,295 33,895 1.481.420
13/12/2021 34,250 33,905 -0,66 34,310 33,660 1.338.343
10/12/2021 34,175 34,130 -0,34 34,240 33,755 1.444.671
09/12/2021 34,770 34,245 -1,11 34,850 34,245 1.006.424
08/12/2021 34,970 34,630 -0,76 35,100 34,280 1.521.846
07/12/2021 34,800 34,895 1,20 34,980 34,500 1.377.890
06/12/2021 33,630 34,480 3,08 34,740 33,590 1.973.970
03/12/2021 34,140 33,450 -1,12 34,160 33,305 1.719.882
02/12/2021 33,740 33,830 -0,21 34,030 33,415 1.620.327
01/12/2021 33,725 33,900 1,21 34,150 33,370 1.993.205
30/11/2021 33,500 33,495 -0,84 33,820 33,020 3.282.361
29/11/2021 34,335 33,780 -0,78 34,335 33,560 2.325.224
26/11/2021 34,495 34,045 -2,39 34,495 33,550 2.599.537
25/11/2021 35,200 34,880 -0,41 35,200 34,675 1.281.865
24/11/2021 35,630 35,025 -1,35 35,630 34,905 2.742.225
23/11/2021 35,800 35,505 -0,55 36,320 35,415 1.721.433
22/11/2021 35,840 35,700 0,01 35,865 35,225 1.519.665
19/11/2021 36,515 35,695 -1,82 36,640 35,260 2.459.455
18/11/2021 36,895 36,355 -1,21 36,945 36,185 1.614.494
17/11/2021 37,545 36,800 -2,15 37,660 36,645 1.955.029
16/11/2021 37,865 37,610 -0,54 38,240 37,610 1.065.885
15/11/2021 37,935 37,815 -0,43 38,055 37,690 907.324
12/11/2021 37,985 37,980 0,00 38,220 37,725 1.411.073
11/11/2021 38,430 37,980 -0,26 38,635 37,680 1.281.438
10/11/2021 37,835 38,080 0,82 38,320 37,835 1.336.832
09/11/2021 38,730 37,770 -3,97 38,735 37,670 2.827.015
08/11/2021 39,720 39,330 -0,93 39,885 39,010 1.041.821
05/11/2021 39,155 39,700 1,40 40,080 38,835 1.740.513
04/11/2021 39,035 39,150 0,86 39,680 39,030 1.506.999
03/11/2021 40,705 38,815 -4,84 40,740 38,670 3.125.118
02/11/2021 41,000 40,790 2,20 42,500 40,615 2.449.862
01/11/2021 39,500 39,910 1,64 40,110 39,470 1.110.993
29/10/2021 39,785 39,265 -2,11 39,785 39,075 1.924.918
28/10/2021 40,600 40,110 -1,49 40,855 39,920 1.059.331
27/10/2021 39,795 40,715 2,53 40,865 39,705 1.595.696
26/10/2021 41,390 39,710 -4,08 41,390 39,675 2.771.062
25/10/2021 41,150 41,400 0,94 41,400 40,820 1.147.950
22/10/2021 41,360 41,015 -0,50 41,475 40,985 731.351
21/10/2021 40,595 41,220 1,07 41,400 40,550 1.036.432
20/10/2021 40,380 40,785 0,33 40,785 40,215 911.376
19/10/2021 40,840 40,650 -0,32 40,840 40,445 624.069
18/10/2021 40,810 40,780 -0,29 41,270 40,420 894.119
15/10/2021 41,215 40,900 -0,73 41,345 40,645 762.197
14/10/2021 40,725 41,200 2,18 41,545 40,275 1.149.304
13/10/2021 40,455 40,320 -0,27 40,620 40,200 674.876
12/10/2021 40,610 40,430 -1,41 40,610 40,235 765.578
11/10/2021 40,620 41,010 1,03 41,085 40,375 969.520
08/10/2021 39,990 40,590 1,87 40,870 39,840 1.163.792
07/10/2021 39,680 39,845 1,26 40,000 39,400 995.013
06/10/2021 40,110 39,350 -2,55 40,160 39,120 1.330.193
05/10/2021 40,660 40,380 -0,82 40,800 40,105 903.292
04/10/2021 40,520 40,715 0,05 41,085 40,400 635.932
01/10/2021 41,030 40,695 -2,02 41,170 40,655 960.826
30/09/2021 41,500 41,535 0,54 41,700 41,260 987.114
29/09/2021 41,295 41,310 0,49 41,435 40,940 576.226
28/09/2021 41,310 41,110 -0,59 41,915 41,095 1.041.611
27/09/2021 41,480 41,355 0,57 41,775 41,260 627.563
24/09/2021 41,190 41,120 -0,47 41,395 40,980 846.868
23/09/2021 41,840 41,315 -0,86 41,975 41,225 1.104.413
22/09/2021 41,600 41,675 0,48 42,055 41,460 967.730
21/09/2021 40,615 41,475 2,42 41,560 40,430 1.098.552
20/09/2021 40,405 40,495 -0,99 40,585 39,945 1.216.508
17/09/2021 41,035 40,900 0,18 41,340 40,815 2.642.741
16/09/2021 41,055 40,825 -0,16 41,350 40,810 964.382
15/09/2021 41,985 40,890 -2,64 42,030 40,890 1.213.472
14/09/2021 41,640 42,000 1,01 42,060 41,615 1.058.525
13/09/2021 41,775 41,580 -0,42 42,295 41,515 1.082.705
10/09/2021 42,275 41,755 -1,54 42,300 41,515 1.813.802
09/09/2021 42,700 42,410 -1,34 42,805 42,410 933.743
08/09/2021 43,250 42,985 -0,84 43,325 42,680 948.901
07/09/2021 43,740 43,350 -0,95 43,740 43,225 741.844
06/09/2021 43,855 43,765 0,08 44,020 43,605 562.938
03/09/2021 44,095 43,730 -0,69 44,330 43,350 742.496
02/09/2021 44,165 44,035 -0,14 44,220 43,700 746.886
01/09/2021 44,375 44,095 0,10 44,800 44,015 766.146
31/08/2021 44,800 44,050 -1,41 44,800 43,795 1.493.134
30/08/2021 45,020 44,680 -0,77 45,025 44,530 535.718
27/08/2021 45,060 45,025 -0,38 45,090 44,805 524.473
26/08/2021 45,205 45,195 -0,56 45,370 44,940 643.857
25/08/2021 46,350 45,450 -2,02 46,435 45,330 776.471
24/08/2021 46,720 46,385 -0,63 46,730 46,220 411.360
23/08/2021 46,600 46,680 0,95 46,680 46,375 484.970
20/08/2021 45,870 46,240 0,45 46,365 45,545 775.201
19/08/2021 46,650 46,035 -2,96 46,780 45,640 1.005.483
18/08/2021 46,940 47,440 1,13 47,595 46,845 858.052
17/08/2021 46,560 46,910 0,51 47,020 46,370 780.033
16/08/2021 45,990 46,670 0,72 46,670 45,770 846.172
13/08/2021 45,800 46,335 1,32 46,335 45,795 821.406
12/08/2021 45,090 45,730 1,19 45,730 44,955 774.546
11/08/2021 45,055 45,190 0,20 45,305 44,910 592.448
10/08/2021 44,985 45,100 0,46 45,300 44,835 519.180
09/08/2021 44,750 44,895 0,10 44,895 44,505 624.381
06/08/2021 44,970 44,850 0,19 45,025 44,655 494.314
05/08/2021 45,180 44,765 -1,37 45,380 44,765 831.348
04/08/2021 45,300 45,385 0,42 45,560 45,035 998.253
03/08/2021 43,995 45,195 2,95 45,310 43,845 1.533.254
02/08/2021 44,550 43,900 -0,95 44,650 43,140 1.443.937
30/07/2021 45,880 44,320 -3,93 45,880 43,815 2.306.084
29/07/2021 45,965 46,135 0,53 46,160 45,725 815.327
28/07/2021 45,180 45,890 1,67 45,890 45,115 1.123.274
27/07/2021 45,400 45,135 -0,76 45,400 44,850 834.244
26/07/2021 45,605 45,480 -0,64 45,745 45,375 457.187
23/07/2021 45,700 45,775 0,72 45,820 45,335 714.005
22/07/2021 44,915 45,450 1,75 45,545 44,855 1.055.707
21/07/2021 44,400 44,670 1,77 44,740 44,260 928.616
20/07/2021 44,180 43,895 -0,26 44,550 43,560 1.107.267
19/07/2021 44,635 44,010 -1,62 44,635 43,695 1.024.561
16/07/2021 44,735 44,735 -0,11 45,070 44,500 722.232
15/07/2021 45,795 44,785 -2,18 45,795 44,440 1.307.415
14/07/2021 44,680 45,785 2,05 45,800 44,630 1.474.746
13/07/2021 44,945 44,865 -0,08 44,945 44,555 880.704
12/07/2021 44,235 44,900 0,88 44,920 44,235 804.734
09/07/2021 43,840 44,510 1,76 44,510 43,800 1.200.047
08/07/2021 43,970 43,740 -1,03 44,085 43,465 950.375
07/07/2021 43,780 44,195 0,86 44,220 43,650 755.996
06/07/2021 44,250 43,820 -0,97 44,400 43,715 881.756
05/07/2021 44,580 44,250 -0,85 44,585 44,200 624.837
02/07/2021 44,735 44,630 -0,20 44,935 44,435 966.487
01/07/2021 44,155 44,720 1,65 44,820 44,100 1.069.981
30/06/2021 43,860 43,995 0,00 44,270 43,590 958.258
29/06/2021 44,175 43,995 -0,35 44,280 43,925 626.906
28/06/2021 44,480 44,150 -0,74 44,590 44,125 584.590
25/06/2021 43,930 44,480 1,14 44,515 43,895 932.986
24/06/2021 44,200 43,980 0,01 44,340 43,960 688.102
23/06/2021 44,500 43,975 -1,02 44,525 43,850 710.836
22/06/2021 44,235 44,430 0,52 44,500 43,855 943.768
21/06/2021 44,790 44,200 -2,20 44,875 43,525 1.910.300
18/06/2021 45,180 45,195 -0,82 45,370 44,890 2.575.269
17/06/2021 45,335 45,570 0,03 45,675 45,205 845.779
16/06/2021 45,520 45,555 0,14 45,950 45,275 991.928
15/06/2021 45,305 45,490 0,73 45,520 45,175 757.208
14/06/2021 45,200 45,160 -0,21 45,655 45,065 1.009.952
11/06/2021 45,330 45,255 -0,03 45,440 45,110 706.541
10/06/2021 45,155 45,270 0,08 45,455 44,880 1.074.548
09/06/2021 44,990 45,235 0,96 45,440 44,800 983.881
08/06/2021 45,095 44,805 -0,30 45,415 44,805 1.027.087
07/06/2021 44,780 44,940 0,26 45,215 44,760 967.606
04/06/2021 44,560 44,825 0,36 44,855 44,500 732.005
03/06/2021 44,000 44,665 1,67 44,855 43,930 1.277.820
02/06/2021 43,730 43,930 -0,05 44,080 43,690 1.077.436
01/06/2021 44,480 43,950 -0,44 44,485 43,625 1.312.111
31/05/2021 44,500 44,145 -1,14 44,550 44,110 894.398
28/05/2021 44,350 44,655 0,64 44,905 44,320 1.294.015
27/05/2021 44,080 44,370 0,33 44,565 43,885 1.883.381
26/05/2021 44,550 44,225 -0,81 44,865 44,170 2.279.435
25/05/2021 45,435 44,585 -3,74 45,480 44,485 2.365.402

FRESENIUS SE (FRE)FRESENIUS SE (FRE)

0,521,64 %
32,31

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