|
 FRESENIUS MED CAR - [Ticker: FME.F] |     | | Última Transacción | 83,101 | Hora de Cotización | 2017-11-01 - 23:04:00 | | Variación | -0,278 (-0.333%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 83,895 | Mínimo | 83,076 | | Volumen | 1.345 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 83,049 x 100.000 - 83,339 x 100.000 | Yield | | | Cierre Anterior | 83,379 | PER | 0,00% | | Apertura | 83,545 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 22,01 | 21.900 | 23,00 | 22,00 | 22,10 | 00:00:00 | | 2002-10-08 | 22,60 | 23.900 | 23,00 | 22,50 | 22,70 | 00:00:00 | | 2002-10-09 | 22,00 | 33.800 | 22,65 | 20,80 | 22,50 | 00:00:00 | | 2002-10-10 | 21,85 | 25.100 | 22,50 | 21,00 | 21,00 | 00:00:00 | | 2002-10-11 | 23,20 | 32.500 | 23,30 | 21,90 | 22,50 | 00:00:00 | | 2002-10-14 | 24,60 | 44.300 | 25,50 | 23,25 | 23,30 | 00:00:00 | | 2002-10-15 | 25,40 | 48.200 | 25,80 | 24,58 | 24,95 | 00:00:00 | | 2002-10-16 | 25,45 | 46.600 | 26,60 | 25,45 | 26,10 | 00:00:00 | | 2002-10-17 | 27,20 | 63.100 | 27,60 | 25,40 | 26,00 | 00:00:00 | | 2002-10-18 | 28,90 | 70.300 | 29,17 | 26,80 | 27,75 | 00:00:00 | | 2002-10-21 | 29,70 | 54.600 | 30,40 | 28,55 | 29,00 | 00:00:00 | | 2002-10-22 | 29,95 | 57.400 | 30,88 | 29,50 | 29,70 | 00:00:00 | | 2002-10-23 | 28,30 | 79.800 | 30,65 | 28,30 | 30,20 | 00:00:00 | | 2002-10-24 | 28,10 | 35.300 | 29,25 | 27,50 | 29,15 | 00:00:00 | | 2002-10-25 | 27,00 | 52.500 | 28,20 | 26,60 | 27,30 | 00:00:00 | | 2002-10-28 | 30,00 | 66.100 | 30,20 | 28,85 | 29,25 | 00:00:00 | | 2002-10-29 | 31,30 | 114.500 | 32,35 | 29,50 | 30,30 | 00:00:00 | | 2002-10-30 | 32,00 | 72.900 | 32,40 | 31,50 | 32,10 | 00:00:00 | | 2002-10-31 | 32,15 | 38.500 | 32,40 | 31,60 | 31,70 | 00:00:00 | | 2002-11-01 | 30,05 | 57.000 | 32,10 | 29,25 | 32,00 | 00:00:00 | | 2002-11-04 | 32,00 | 68.900 | 32,30 | 30,85 | 30,90 | 00:00:00 | | 2002-11-05 | 32,90 | 47.800 | 33,44 | 31,50 | 31,80 | 00:00:00 | | 2002-11-06 | 33,75 | 65.700 | 33,75 | 33,10 | 33,20 | 00:00:00 | | 2002-11-07 | 34,20 | 81.000 | 35,45 | 33,40 | 33,85 | 00:00:00 | | 2002-11-08 | 33,20 | 47.900 | 34,85 | 33,10 | 34,30 | 00:00:00 | | 2002-11-11 | 32,10 | 30.800 | 33,50 | 32,10 | 33,15 | 00:00:00 | | 2002-11-12 | 33,55 | 34.400 | 33,55 | 31,60 | 31,90 | 00:00:00 | | 2002-11-13 | 33,10 | 10.500 | 33,60 | 32,90 | 33,60 | 00:00:00 | | 2002-11-14 | 32,40 | 19.600 | 33,00 | 32,20 | 32,70 | 00:00:00 | | 2002-11-15 | 32,50 | 28.800 | 33,10 | 32,40 | 32,60 | 00:00:00 | | 2002-11-18 | 32,60 | 21.500 | 33,50 | 32,50 | 32,85 | 00:00:00 | | 2002-11-19 | 33,75 | 15.400 | 33,85 | 32,30 | 32,60 | 00:00:00 | | 2002-11-20 | 33,30 | 25.200 | 33,60 | 32,90 | 33,60 | 00:00:00 | | 2002-11-21 | 33,60 | 21.900 | 34,00 | 33,20 | 33,50 | 00:00:00 | | 2002-11-22 | 33,80 | 19.000 | 34,10 | 33,30 | 34,10 | 00:00:00 | | 2002-11-25 | 34,90 | 37.800 | 35,30 | 33,80 | 33,80 | 00:00:00 | | 2002-11-26 | 34,35 | 28.300 | 35,10 | 34,10 | 34,70 | 00:00:00 | | 2002-11-27 | 34,50 | 25.300 | 35,10 | 34,00 | 34,50 | 00:00:00 | | 2002-11-28 | 35,00 | 26.800 | 35,40 | 34,15 | 34,80 | 00:00:00 | | 2002-11-29 | 45,25 | 378.700 | 45,60 | 42,05 | 43,20 | 00:00:00 | | 2002-12-02 | 44,20 | 116.900 | 46,20 | 43,70 | 44,70 | 00:00:00 | | 2002-12-03 | 41,50 | 95.500 | 44,20 | 41,30 | 44,00 | 00:00:00 | | 2002-12-04 | 43,90 | 64.200 | 44,00 | 40,60 | 40,80 | 00:00:00 | | 2002-12-05 | 43,00 | 51.700 | 44,40 | 43,00 | 44,30 | 00:00:00 | | 2002-12-06 | 41,50 | 20.600 | 43,45 | 41,50 | 43,00 | 00:00:00 | | 2002-12-09 | 40,85 | 33.800 | 42,55 | 40,55 | 41,50 | 00:00:00 | | 2002-12-10 | 40,90 | 16.200 | 41,75 | 40,55 | 40,80 | 00:00:00 | | 2002-12-11 | 41,40 | 11.700 | 41,70 | 40,90 | 40,90 | 00:00:00 | | 2002-12-12 | 40,70 | 8.000 | 41,90 | 40,60 | 41,90 | 00:00:00 | | 2002-12-13 | 39,55 | 64.200 | 41,50 | 39,50 | 40,80 | 00:00:00 | | 2002-12-16 | 39,50 | 25.500 | 39,95 | 39,30 | 39,45 | 00:00:00 | | 2002-12-17 | 37,80 | 46.900 | 39,75 | 37,60 | 39,75 | 00:00:00 | | 2002-12-18 | 39,60 | 39.400 | 40,50 | 36,60 | 37,50 | 00:00:00 | | 2002-12-19 | 40,30 | 22.800 | 40,30 | 39,20 | 39,50 | 00:00:00 | | 2002-12-20 | 38,90 | 23.800 | 39,50 | 37,80 | 39,50 | 00:00:00 | | 2002-12-23 | 38,40 | 19.500 | 39,35 | 37,70 | 39,00 | 00:00:00 | | 2002-12-24 | 38,40 | 0 | 38,40 | 38,40 | 38,40 | 00:00:00 | | 2002-12-25 | 38,40 | 0 | 38,40 | 38,40 | 38,40 | 00:00:00 | | 2002-12-26 | 38,40 | 0 | 38,40 | 38,40 | 38,40 | 00:00:00 | | 2002-12-27 | 38,00 | 5.500 | 38,00 | 37,70 | 38,00 | 00:00:00 | | 2002-12-30 | 40,00 | 34.400 | 40,00 | 37,30 | 37,70 | 00:00:00 | | 2002-12-31 | 40,00 | 0 | 40,00 | 40,00 | 40,00 | 00:00:00 | | 2003-01-01 | 40,00 | 0 | 40,00 | 40,00 | 40,00 | 00:00:00 | | 2003-01-02 | 38,80 | 14.800 | 39,50 | 38,05 | 39,00 | 00:00:00 | | 2003-01-03 | 39,60 | 14.300 | 40,17 | 38,65 | 39,50 | 00:00:00 | | 2003-01-06 | 40,20 | 10.700 | 41,00 | 39,80 | 39,90 | 00:00:00 | | 2003-01-07 | 40,00 | 16.500 | 40,85 | 39,55 | 40,50 | 00:00:00 | | 2003-01-08 | 38,60 | 9.400 | 40,00 | 38,30 | 40,00 | 00:00:00 | | 2003-01-09 | 40,50 | 38.200 | 41,00 | 38,10 | 38,10 | 00:00:00 | | 2003-01-10 | 41,00 | 19.800 | 41,05 | 40,20 | 40,85 | 00:00:00 | | 2003-01-13 | 42,60 | 18.900 | 42,90 | 41,05 | 41,05 | 00:00:00 | | 2003-01-14 | 43,35 | 10.700 | 43,55 | 41,90 | 42,45 | 00:00:00 | | 2003-01-15 | 44,40 | 31.800 | 44,65 | 43,10 | 43,20 | 00:00:00 | | 2003-01-16 | 45,45 | 43.400 | 45,95 | 44,30 | 44,40 | 00:00:00 | | 2003-01-17 | 44,00 | 43.600 | 45,50 | 43,15 | 45,20 | 00:00:00 | | 2003-01-20 | 41,80 | 41.500 | 44,08 | 41,50 | 44,00 | 00:00:00 | | 2003-01-21 | 42,75 | 11.700 | 42,75 | 42,00 | 42,40 | 00:00:00 | | 2003-01-22 | 43,00 | 18.700 | 43,55 | 42,20 | 42,50 | 00:00:00 | | 2003-01-23 | 43,10 | 16.500 | 44,30 | 43,10 | 43,30 | 00:00:00 | | 2003-01-24 | 43,50 | 15.900 | 43,80 | 42,75 | 43,45 | 00:00:00 | | 2003-01-27 | 42,75 | 35.100 | 43,85 | 42,60 | 43,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
