FRESENIUS SE+CO.KGAA O.N.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
25/11/2022 25,380 25,700 1,30 25,700 25,250 867.238
24/11/2022 25,210 25,370 0,59 25,730 25,210 928.092
23/11/2022 24,730 25,220 2,19 25,250 24,730 1.299.404
22/11/2022 24,440 24,680 1,36 25,160 24,430 1.460.406
21/11/2022 24,440 24,350 -0,25 24,490 24,110 868.887
18/11/2022 23,900 24,410 2,78 24,440 23,640 1.632.655
17/11/2022 24,120 23,750 -1,04 24,120 23,480 1.049.454
16/11/2022 24,030 24,000 -0,79 24,150 23,650 1.726.036
15/11/2022 24,020 24,190 0,12 24,390 23,850 1.341.365
14/11/2022 23,800 24,160 2,29 24,470 23,520 1.506.210
11/11/2022 24,190 23,620 -1,75 24,480 23,460 3.083.195
10/11/2022 23,200 24,040 2,96 24,230 22,970 1.768.015
09/11/2022 23,330 23,350 -0,30 23,440 22,880 1.082.795
08/11/2022 23,290 23,420 0,26 23,420 23,010 1.220.400
07/11/2022 23,100 23,360 0,69 23,460 22,880 1.642.235
04/11/2022 22,590 23,200 3,11 23,330 22,480 1.785.472
03/11/2022 23,010 22,500 -3,39 23,360 22,480 1.378.230
02/11/2022 23,250 23,290 0,13 23,500 22,850 1.822.794
01/11/2022 23,490 23,260 -0,17 23,490 22,690 1.630.586
31/10/2022 22,510 23,300 5,14 23,560 22,510 3.635.605
28/10/2022 22,640 22,160 -3,19 22,920 22,060 1.957.208
27/10/2022 22,900 22,890 -0,61 23,400 22,780 1.286.549
26/10/2022 22,040 23,030 3,97 23,280 21,910 2.244.303
25/10/2022 21,860 22,150 1,70 22,320 21,750 1.582.859
24/10/2022 21,790 21,780 0,32 22,030 21,410 1.754.185
21/10/2022 21,900 21,710 -1,05 22,100 21,430 1.855.730
20/10/2022 21,580 21,940 1,43 22,070 21,310 2.458.495
19/10/2022 20,750 21,630 4,54 23,180 20,410 4.563.786
18/10/2022 20,610 20,690 0,83 20,860 20,390 2.011.838
17/10/2022 20,080 20,520 2,40 20,590 19,965 1.995.783
14/10/2022 20,700 20,040 -0,89 20,700 19,690 2.208.800
13/10/2022 20,000 20,220 0,85 20,400 19,755 2.123.921
12/10/2022 20,610 20,050 -2,53 20,620 20,030 1.554.783
11/10/2022 20,300 20,570 0,69 20,670 20,270 1.477.863
10/10/2022 20,530 20,430 -2,30 20,700 20,240 1.998.654
07/10/2022 21,610 20,910 -3,46 21,670 20,910 1.353.932
06/10/2022 21,940 21,660 -0,37 22,180 21,470 1.205.668
05/10/2022 22,370 21,740 -3,59 22,410 21,630 1.420.189
04/10/2022 22,330 22,550 3,35 22,590 22,210 1.544.216
03/10/2022 21,550 21,820 -0,59 21,920 21,460 1.041.383
30/09/2022 21,410 21,950 3,44 22,330 21,330 1.820.493
29/09/2022 21,520 21,220 -2,03 21,600 21,000 1.636.708
28/09/2022 21,370 21,660 0,28 21,720 20,980 1.443.185
27/09/2022 22,190 21,600 -2,00 22,190 21,560 1.401.499
26/09/2022 21,830 22,040 0,87 22,250 21,710 1.206.401
23/09/2022 22,770 21,850 -3,10 22,770 21,840 2.383.357
22/09/2022 22,980 22,550 -3,51 22,980 22,030 2.585.380
21/09/2022 23,640 23,370 -2,22 23,790 23,340 1.332.040
20/09/2022 24,670 23,900 -2,92 24,840 23,900 1.582.322
19/09/2022 25,170 24,620 -2,53 25,170 24,480 1.423.149
16/09/2022 25,350 25,260 -0,94 25,470 25,240 1.721.305
15/09/2022 25,330 25,500 0,87 25,740 25,320 1.047.448
14/09/2022 26,010 25,280 -2,99 26,080 25,190 1.173.452
13/09/2022 26,300 26,060 -0,91 26,600 25,970 1.119.474
12/09/2022 25,660 26,300 3,38 26,300 25,650 1.549.560
09/09/2022 24,540 25,440 3,92 25,550 24,480 1.494.268
08/09/2022 25,050 24,480 -2,00 25,170 24,290 1.275.628
07/09/2022 24,840 24,980 -0,52 25,020 24,470 941.394
06/09/2022 24,850 25,110 1,17 25,240 24,670 857.309
05/09/2022 24,370 24,820 -0,28 24,930 24,300 977.034
02/09/2022 24,590 24,890 1,92 24,930 24,440 1.385.761
01/09/2022 24,680 24,420 -0,97 24,740 24,210 1.220.949
31/08/2022 24,600 24,660 0,41 24,860 24,400 2.075.350
30/08/2022 24,600 24,560 0,04 24,940 24,360 1.495.039
29/08/2022 24,550 24,550 -1,01 24,640 24,260 965.943
26/08/2022 25,310 24,800 -1,43 25,500 24,790 2.048.547
25/08/2022 25,170 25,160 0,28 25,270 24,830 1.047.151
24/08/2022 25,530 25,090 -1,72 25,530 24,520 1.944.034
23/08/2022 25,360 25,530 0,12 25,760 24,930 2.049.229
22/08/2022 25,660 25,500 3,57 26,360 25,500 3.967.116
19/08/2022 24,450 24,620 0,20 24,830 24,360 1.256.242
18/08/2022 24,320 24,570 1,36 24,900 24,270 1.403.055
17/08/2022 24,910 24,240 -2,69 25,080 24,210 1.811.263
16/08/2022 24,630 24,910 1,10 25,160 24,620 1.475.175
15/08/2022 24,700 24,640 0,28 24,770 24,530 676.189
12/08/2022 25,000 24,570 -0,49 25,170 24,520 1.545.766
11/08/2022 24,840 24,690 0,08 24,890 24,420 1.067.840
10/08/2022 24,510 24,670 0,82 24,940 24,450 1.839.111
09/08/2022 24,540 24,470 -0,20 24,780 24,220 1.290.507
08/08/2022 24,800 24,520 -0,12 24,850 24,230 1.539.323
05/08/2022 24,020 24,550 1,32 24,680 23,850 1.694.491
04/08/2022 24,080 24,230 0,62 24,390 23,860 1.383.900
03/08/2022 24,120 24,080 0,00 24,130 23,400 2.750.564
02/08/2022 24,500 24,080 -2,90 24,660 24,080 2.430.992
01/08/2022 25,000 24,800 -0,60 25,390 24,680 1.792.438
29/07/2022 24,600 24,950 -0,28 25,030 24,380 3.633.412
28/07/2022 26,700 25,020 -8,15 26,710 24,540 6.159.206
27/07/2022 27,870 27,240 -1,87 27,960 27,200 1.393.227
26/07/2022 27,440 27,760 1,17 27,780 27,250 994.745
25/07/2022 27,190 27,440 0,51 27,840 27,060 844.829
22/07/2022 26,970 27,300 1,37 27,510 26,950 992.147
21/07/2022 27,380 26,930 -1,46 27,380 26,640 1.839.909
20/07/2022 28,050 27,330 -1,97 28,150 27,250 1.055.662
19/07/2022 27,000 27,880 2,54 27,900 26,990 1.106.484
18/07/2022 27,650 27,190 -1,31 27,780 26,980 970.152
15/07/2022 27,070 27,550 2,26 27,740 27,000 1.129.827
14/07/2022 27,260 26,940 -1,68 27,680 26,650 1.094.782
13/07/2022 28,080 27,400 -2,84 28,110 26,580 1.715.575
12/07/2022 28,220 28,200 -0,49 28,330 27,480 1.074.050
11/07/2022 28,710 28,340 -1,97 28,960 28,340 752.815
08/07/2022 28,520 28,910 1,05 28,910 28,280 941.143
07/07/2022 28,970 28,610 -0,45 29,010 28,580 1.121.316
06/07/2022 28,890 28,740 0,74 29,310 28,630 940.276
05/07/2022 29,450 28,530 -2,69 29,490 28,530 1.094.274
04/07/2022 29,360 29,320 0,62 29,710 29,130 656.313
01/07/2022 28,640 29,140 0,83 29,320 28,410 846.220
30/06/2022 28,780 28,900 -0,82 29,200 28,530 1.456.966
29/06/2022 28,650 29,140 0,55 29,500 28,620 1.637.820
28/06/2022 28,800 28,980 0,87 29,280 28,720 986.819
27/06/2022 28,370 28,730 2,24 29,280 28,290 1.507.873
24/06/2022 27,830 28,100 1,96 28,410 27,770 1.951.987
23/06/2022 26,820 27,560 2,07 27,590 26,520 1.803.914
22/06/2022 27,500 27,000 -2,84 27,670 26,800 2.061.766
21/06/2022 29,250 27,790 -4,89 29,680 27,640 2.629.797
20/06/2022 29,040 29,220 1,11 29,430 28,840 1.140.258
17/06/2022 29,180 28,900 -0,72 29,520 28,900 3.517.543
16/06/2022 29,660 29,110 -2,12 29,820 28,840 1.315.758
15/06/2022 29,750 29,740 0,37 29,990 29,580 874.999
14/06/2022 30,000 29,630 -0,94 30,160 29,550 967.093
13/06/2022 29,650 29,910 -0,40 30,040 29,400 1.117.969
10/06/2022 30,300 30,030 -1,25 30,440 29,720 1.249.659
09/06/2022 31,040 30,410 -2,63 31,170 30,360 1.387.772
08/06/2022 31,370 31,230 -0,29 31,430 31,040 963.076
07/06/2022 31,280 31,320 0,10 31,390 30,880 809.119
06/06/2022 31,640 31,290 0,29 31,640 31,140 498.356
03/06/2022 31,250 31,200 0,29 31,620 31,190 604.384
02/06/2022 31,600 31,110 -1,43 31,950 30,770 1.159.189
01/06/2022 31,880 31,560 -1,00 32,470 31,520 1.004.114
31/05/2022 32,430 31,880 -0,93 32,860 31,880 2.290.564
30/05/2022 32,620 32,180 -1,02 32,760 32,160 934.346
27/05/2022 32,300 32,510 1,03 32,830 31,920 1.031.800
26/05/2022 31,920 32,180 0,88 32,280 31,790 722.781
25/05/2022 31,900 31,900 0,79 31,950 31,590 765.440
24/05/2022 31,830 31,650 -1,22 32,050 31,650 747.072
23/05/2022 32,720 32,040 -0,84 32,720 31,800 963.299
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
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

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