|
 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 | | 2003-01-27 | 42,75 | 35.100 | 43,85 | 42,60 | 43,50 | 00:00:00 | | 2003-01-28 | 42,80 | 16.700 | 43,10 | 42,40 | 43,10 | 00:00:00 | | 2003-01-29 | 42,80 | 10.700 | 43,40 | 42,40 | 42,50 | 00:00:00 | | 2003-01-30 | 42,10 | 18.900 | 43,00 | 42,10 | 42,95 | 00:00:00 | | 2003-01-31 | 42,45 | 12.600 | 42,45 | 41,10 | 42,00 | 00:00:00 | | 2003-02-03 | 43,30 | 14.700 | 43,45 | 42,30 | 42,45 | 00:00:00 | | 2003-02-04 | 41,56 | 8.100 | 42,70 | 40,94 | 42,70 | 00:00:00 | | 2003-02-05 | 43,00 | 11.900 | 43,00 | 40,60 | 41,20 | 00:00:00 | | 2003-02-06 | 42,25 | 9.500 | 43,20 | 41,65 | 41,65 | 00:00:00 | | 2003-02-07 | 42,00 | 8.400 | 42,80 | 42,00 | 42,40 | 00:00:00 | | 2003-02-10 | 41,50 | 10.700 | 41,80 | 40,50 | 41,80 | 00:00:00 | | 2003-02-11 | 40,53 | 10.500 | 42,20 | 40,20 | 41,00 | 00:00:00 | | 2003-02-12 | 39,50 | 18.500 | 41,80 | 39,30 | 41,75 | 00:00:00 | | 2003-02-13 | 39,25 | 23.800 | 40,10 | 38,60 | 38,70 | 00:00:00 | | 2003-02-14 | 40,20 | 13.700 | 40,20 | 39,25 | 39,30 | 00:00:00 | | 2003-02-17 | 40,20 | 8.000 | 40,90 | 39,65 | 40,90 | 00:00:00 | | 2003-02-18 | 40,25 | 13.400 | 40,75 | 39,45 | 39,90 | 00:00:00 | | 2003-02-19 | 39,65 | 15.600 | 40,30 | 39,55 | 40,30 | 00:00:00 | | 2003-02-20 | 39,40 | 9.300 | 40,00 | 39,25 | 40,00 | 00:00:00 | | 2003-02-21 | 39,00 | 12.200 | 39,50 | 38,60 | 39,25 | 00:00:00 | | 2003-02-24 | 39,50 | 18.900 | 40,50 | 39,50 | 39,80 | 00:00:00 | | 2003-02-25 | 41,50 | 31.100 | 41,85 | 40,75 | 40,75 | 00:00:00 | | 2003-02-26 | 41,00 | 16.200 | 43,30 | 41,00 | 41,65 | 00:00:00 | | 2003-02-27 | 40,50 | 8.200 | 41,10 | 40,50 | 41,00 | 00:00:00 | | 2003-02-28 | 39,40 | 14.500 | 40,55 | 38,80 | 40,55 | 00:00:00 | | 2003-03-03 | 39,85 | 8.200 | 39,90 | 39,20 | 39,30 | 00:00:00 | | 2003-03-04 | 40,10 | 5.600 | 40,25 | 39,40 | 39,40 | 00:00:00 | | 2003-03-05 | 40,60 | 4.300 | 40,60 | 39,60 | 39,60 | 00:00:00 | | 2003-03-06 | 41,50 | 9.700 | 42,20 | 40,45 | 40,50 | 00:00:00 | | 2003-03-07 | 43,90 | 47.300 | 44,30 | 41,50 | 41,50 | 00:00:00 | | 2003-03-10 | 42,00 | 26.700 | 44,00 | 41,70 | 43,00 | 00:00:00 | | 2003-03-11 | 41,40 | 12.300 | 42,45 | 41,40 | 41,80 | 00:00:00 | | 2003-03-12 | 40,40 | 10.300 | 41,70 | 39,85 | 41,50 | 00:00:00 | | 2003-03-13 | 40,20 | 11.300 | 42,20 | 40,20 | 40,70 | 00:00:00 | | 2003-03-14 | 41,55 | 33.900 | 42,30 | 39,50 | 41,30 | 00:00:00 | | 2003-03-17 | 43,10 | 19.700 | 43,10 | 40,35 | 40,50 | 00:00:00 | | 2003-03-18 | 43,51 | 42.700 | 45,45 | 42,75 | 43,25 | 00:00:00 | | 2003-03-19 | 43,30 | 20.700 | 45,75 | 42,80 | 43,50 | 00:00:00 | | 2003-03-20 | 43,95 | 28.300 | 45,50 | 43,60 | 43,70 | 00:00:00 | | 2003-03-21 | 45,20 | 20.900 | 46,56 | 44,30 | 44,50 | 00:00:00 | | 2003-03-24 | 44,90 | 27.700 | 45,35 | 44,35 | 45,00 | 00:00:00 | | 2003-03-25 | 45,55 | 13.700 | 46,20 | 44,10 | 44,70 | 00:00:00 | | 2003-03-26 | 46,40 | 10.300 | 46,90 | 45,60 | 45,60 | 00:00:00 | | 2003-03-27 | 47,70 | 17.900 | 47,90 | 46,00 | 46,00 | 00:00:00 | | 2003-03-28 | 46,00 | 44.700 | 48,70 | 46,00 | 48,00 | 00:00:00 | | 2003-03-31 | 46,09 | 18.700 | 46,40 | 44,50 | 45,85 | 00:00:00 | | 2003-04-01 | 46,75 | 7.200 | 47,10 | 46,20 | 46,90 | 00:00:00 | | 2003-04-02 | 47,30 | 25.000 | 48,00 | 46,85 | 47,20 | 00:00:00 | | 2003-04-03 | 45,00 | 27.400 | 47,60 | 44,50 | 47,60 | 00:00:00 | | 2003-04-04 | 46,50 | 14.500 | 46,90 | 44,85 | 44,85 | 00:00:00 | | 2003-04-07 | 47,75 | 33.100 | 48,15 | 47,10 | 47,15 | 00:00:00 | | 2003-04-08 | 47,30 | 10.600 | 47,60 | 47,05 | 47,50 | 00:00:00 | | 2003-04-09 | 48,75 | 23.200 | 49,65 | 47,10 | 47,10 | 00:00:00 | | 2003-04-10 | 46,80 | 14.700 | 47,95 | 46,40 | 47,75 | 00:00:00 | | 2003-04-11 | 48,90 | 16.900 | 49,10 | 46,80 | 46,80 | 00:00:00 | | 2003-04-14 | 48,90 | 35.100 | 50,50 | 48,20 | 49,10 | 00:00:00 | | 2003-04-15 | 48,95 | 16.300 | 49,80 | 48,50 | 49,00 | 00:00:00 | | 2003-04-16 | 48,00 | 14.800 | 49,00 | 47,60 | 49,00 | 00:00:00 | | 2003-04-17 | 47,13 | 13.600 | 48,45 | 46,80 | 48,00 | 00:00:00 | | 2003-04-18 | 47,13 | 0 | 47,13 | 47,13 | 47,13 | 00:00:00 | | 2003-04-21 | 47,13 | 0 | 47,13 | 47,13 | 47,13 | 00:00:00 | | 2003-04-22 | 48,50 | 20.500 | 48,50 | 45,60 | 47,30 | 00:00:00 | | 2003-04-23 | 48,70 | 17.000 | 48,80 | 48,15 | 48,70 | 00:00:00 | | 2003-04-24 | 46,40 | 14.700 | 48,00 | 45,80 | 48,00 | 00:00:00 | | 2003-04-25 | 46,45 | 19.900 | 46,55 | 45,55 | 46,20 | 00:00:00 | | 2003-04-28 | 44,88 | 42.000 | 45,55 | 43,80 | 45,55 | 00:00:00 | | 2003-04-29 | 45,40 | 29.300 | 45,50 | 44,25 | 44,95 | 00:00:00 | | 2003-04-30 | 44,90 | 13.500 | 46,10 | 44,80 | 45,30 | 00:00:00 | | 2003-05-01 | 44,90 | 0 | 44,90 | 44,90 | 44,90 | 00:00:00 | | 2003-05-02 | 44,55 | 14.000 | 45,40 | 43,80 | 45,00 | 00:00:00 | | 2003-05-05 | 43,90 | 20.200 | 45,50 | 43,80 | 44,30 | 00:00:00 | | 2003-05-06 | 43,95 | 27.400 | 44,30 | 43,30 | 43,80 | 00:00:00 | | 2003-05-07 | 41,20 | 88.200 | 44,10 | 39,85 | 43,15 | 00:00:00 | | 2003-05-08 | 41,65 | 33.800 | 42,55 | 41,20 | 41,20 | 00:00:00 | | 2003-05-09 | 42,50 | 18.100 | 42,75 | 42,00 | 42,20 | 00:00:00 | | 2003-05-12 | 42,55 | 4.800 | 43,00 | 42,40 | 43,00 | 00:00:00 | | 2003-05-13 | 43,80 | 16.300 | 43,80 | 42,50 | 42,60 | 00:00:00 | | 2003-05-14 | 42,80 | 15.600 | 43,68 | 42,80 | 43,65 | 00:00:00 | | 2003-05-15 | 42,50 | 8.800 | 43,35 | 42,45 | 43,00 | 00:00:00 | | 2003-05-16 | 42,40 | 16.200 | 43,10 | 42,15 | 42,50 | 00:00:00 | | 2003-05-19 | 41,55 | 14.300 | 42,50 | 41,55 | 42,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
