Última Hora: "Homem que matou a tia à facada em São Marcos detido em Oeiras - Correio da Manhã" Fri, 19 Jul 2019 16:07:00 GMT    "Sindicalistas levantaram-se contra leis laborais e foram expulsos das galerias - Diário de Notícias - Lisboa" Fri, 19 Jul 2019 08:28:00 GMT    "Parar o incêndio é de todo impossível nesta fase, diz autarca de Vila de Rei - Correio da Manhã" Sat, 20 Jul 2019 20:25:00 GMT    "FMI: Centeno na mão dos líderes europeus - Expresso" Sat, 20 Jul 2019 16:44:26 GMT    "Alterações climáticas. Gulbenkian cria prémio de um milhão de euros e está mais oriental - PÚBLICO" Fri, 19 Jul 2019 17:41:00 GMT    "Médio Oriente. Londres diz que Irão escolheu ?caminho perigoso? ao apreender petroleiro - PÚBLICO" Sat, 20 Jul 2019 16:36:00 GMT    "Tribunal de Contas responde a António Costa: ?Nota é reprodução fiel do relatório? que arrasa gestão dos donativos em Pedrógão Grande - Observador" Fri, 19 Jul 2019 10:00:38 GMT    "Câmara Municipal de Lisboa 'limpa' touros e toureiros dos sinais do Campo Pequeno - Sol" Sat, 20 Jul 2019 19:12:05 GMT   "Incêndios em Castelo Branco fazem oito feridos, um deles civil e em estado grave - Expresso" Sat, 20 Jul 2019 23:40:03 GMT    "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,278 (-0.333%%) FRESENIUS MED CAR - [Ticker: FME.F]Gráfico FRESENIUS MED CAR  Noticias FRESENIUS MED CAR  Descargar Históricos de Metastock FRESENIUS MED CAR y Otros  Análisis Técnico FRESENIUS MED CAR  
Última Transacción83,101Hora de Cotización2017-11-01 - 23:04:00
Variación-0,278 (-0.333%)Rango 52 Semanas[0,000 - 0,000]
Máximo83,895Mínimo83,076
Volumen1.345Volumen Medio (3m)0
Demanda / Oferta83,049 x 100.000 - 83,339 x 100.000Yield
Cierre Anterior83,379PER0,00%
Apertura83,545EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para FME.F desde 2000-01-01 hasta 2019-07-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0383,50130.70087,3083,0086,3000:00:00
2000-01-0480,50131.00082,2080,5082,2000:00:00
2000-01-0577,00177.70079,0076,0078,0000:00:00
2000-01-0677,5041.90078,0075,4077,7500:00:00
2000-01-0777,5066.50078,5076,0078,0000:00:00
2000-01-1078,60103.60080,5078,5078,5000:00:00
2000-01-1178,60078,6078,6078,6000:00:00
2000-01-1279,2063.70080,0078,5078,5000:00:00
2000-01-1379,00101.00079,0077,0078,0000:00:00
2000-01-1478,2045.40079,2577,5079,2500:00:00
2000-01-1776,70105.50078,7076,4078,0000:00:00
2000-01-1877,5086.70077,5075,9076,8000:00:00
2000-01-1977,5069.80077,7076,4077,3000:00:00
2000-01-2078,5082.50080,9078,0078,1500:00:00
2000-01-2181,0055.10081,0077,5079,0000:00:00
2000-01-2482,7076.00082,9481,6082,0000:00:00
2000-01-2580,5094.60081,0079,5081,0000:00:00
2000-01-2678,0061.40080,5077,2080,2000:00:00
2000-01-2779,3086.40079,3076,3078,0000:00:00
2000-01-2880,80171.10082,5078,5078,7000:00:00
2000-01-3179,5068.90080,2078,0079,0000:00:00
2000-02-0183,20129.10083,5079,5080,0000:00:00
2000-02-0283,5088.00083,8082,0083,5000:00:00
2000-02-0383,0093.70084,3082,0082,0000:00:00
2000-02-0487,30271.00087,3083,8083,8000:00:00
2000-02-0785,7082.60087,0085,5086,0000:00:00
2000-02-0889,00194.70089,2086,5086,5000:00:00
2000-02-0985,00104.30089,9085,0089,5000:00:00
2000-02-1084,4088.50085,5082,5082,5000:00:00
2000-02-1182,9056.70085,0081,6585,0000:00:00
2000-02-1483,0060.90083,9081,6582,0000:00:00
2000-02-1580,0076.40084,0078,2083,9000:00:00
2000-02-1683,0067.10084,3080,7081,0000:00:00
2000-02-1786,0054.70086,0082,5083,0000:00:00
2000-02-1887,0070.70088,8086,0087,6000:00:00
2000-02-2185,5054.50086,5085,3586,5000:00:00
2000-02-2285,5051.60086,0084,0085,0000:00:00
2000-02-2383,5045.60084,3082,5084,0000:00:00
2000-02-2481,5032.70083,0080,2083,0000:00:00
2000-02-2582,0047.50082,7080,5081,3000:00:00
2000-02-2877,2078.50080,2077,2080,0000:00:00
2000-02-2973,00129.90078,5072,5078,0000:00:00
2000-03-0172,6076.80074,0071,5074,0000:00:00
2000-03-0276,0081.20076,0070,6071,5000:00:00
2000-03-0374,1076.60076,5073,5076,0000:00:00
2000-03-0672,7044.40075,5072,6074,0000:00:00
2000-03-0774,7579.00074,9070,5073,0000:00:00
2000-03-0873,0046.10076,4073,0074,7500:00:00
2000-03-0976,0075.80077,2076,0076,8000:00:00
2000-03-1079,6096.90080,6077,3077,3000:00:00
2000-03-1379,60079,6079,6079,6000:00:00
2000-03-1479,0049.70080,6078,9080,5000:00:00
2000-03-1578,9042.80079,9078,0079,9000:00:00
2000-03-1679,4053.70081,5078,3080,3000:00:00
2000-03-1782,0050.30082,2080,2080,6000:00:00
2000-03-2082,0060.80084,0082,0083,0000:00:00
2000-03-2179,9057.90082,5079,3082,5000:00:00
2000-03-2278,3034.90081,0077,8081,0000:00:00
2000-03-2378,0037.60079,5075,5079,5000:00:00
2000-03-2477,5029.50079,9077,5079,9000:00:00
2000-03-2775,8058.40077,5075,1077,5000:00:00
2000-03-2876,5056.70077,7075,5076,1000:00:00
2000-03-2977,5032.40077,5076,0076,0000:00:00
2000-03-3079,1046.20079,1077,5078,5000:00:00
2000-03-3176,9036.80079,9076,9079,0000:00:00
2000-04-0376,0020.10078,0076,1077,7500:00:00
2000-04-0476,7028.10077,0075,3076,1000:00:00
2000-04-0574,5087.60077,0071,0076,9000:00:00
2000-04-0673,6049.70076,7073,0076,5000:00:00
2000-04-0773,0036.70074,3073,0074,2000:00:00
2000-04-1073,0046.00076,2072,8074,0000:00:00
2000-04-1172,8037.20075,4072,5074,0000:00:00
2000-04-1273,1022.70075,0073,1073,2000:00:00
2000-04-1374,4036.20075,0073,3075,0000:00:00
2000-04-1473,2043.00076,5073,1075,1000:00:00
2000-04-1776,40103.70077,0071,0071,0000:00:00
2000-04-1872,2042.60077,0072,0077,0000:00:00
2000-04-1973,0023.40075,2073,0074,5000:00:00
2000-04-2073,0011.20074,8073,0074,0000:00:00
2000-04-2173,00073,0073,0073,0000:00:00
2000-04-2473,00073,0073,0073,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters