|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 41,55 | 14.300 | 42,50 | 41,55 | 42,50 | 00:00:00 | | 2003-05-20 | 41,00 | 19.600 | 41,85 | 41,00 | 41,65 | 00:00:00 | | 2003-05-21 | 41,55 | 4.800 | 41,90 | 41,25 | 41,50 | 00:00:00 | | 2003-05-22 | 42,20 | 5.700 | 42,20 | 41,70 | 42,00 | 00:00:00 | | 2003-05-23 | 40,50 | 12.500 | 41,80 | 40,20 | 41,45 | 00:00:00 | | 2003-05-26 | 41,20 | 5.900 | 41,20 | 40,85 | 41,20 | 00:00:00 | | 2003-05-27 | 40,70 | 11.700 | 41,00 | 40,30 | 40,70 | 00:00:00 | | 2003-05-28 | 41,70 | 19.100 | 42,35 | 41,00 | 41,25 | 00:00:00 | | 2003-05-29 | 41,75 | 300 | 41,75 | 41,55 | 41,55 | 00:00:00 | | 2003-05-30 | 41,50 | 7.000 | 41,70 | 41,10 | 41,10 | 00:00:00 | | 2003-06-02 | 41,60 | 14.900 | 42,20 | 41,20 | 41,80 | 00:00:00 | | 2003-06-03 | 41,25 | 10.100 | 41,35 | 41,00 | 41,15 | 00:00:00 | | 2003-06-04 | 41,45 | 13.500 | 42,15 | 41,10 | 41,75 | 00:00:00 | | 2003-06-05 | 41,30 | 13.500 | 41,40 | 41,00 | 41,25 | 00:00:00 | | 2003-06-06 | 41,00 | 14.300 | 41,70 | 40,85 | 41,70 | 00:00:00 | | 2003-06-09 | 40,75 | 3.500 | 41,00 | 40,60 | 41,00 | 00:00:00 | | 2003-06-10 | 40,05 | 22.600 | 40,60 | 40,02 | 40,45 | 00:00:00 | | 2003-06-11 | 40,10 | 31.400 | 40,30 | 39,30 | 40,05 | 00:00:00 | | 2003-06-12 | 40,82 | 21.700 | 40,85 | 40,25 | 40,25 | 00:00:00 | | 2003-06-13 | 41,00 | 25.500 | 41,75 | 40,75 | 40,90 | 00:00:00 | | 2003-06-16 | 42,05 | 18.600 | 42,55 | 41,00 | 41,30 | 00:00:00 | | 2003-06-17 | 42,68 | 24.500 | 43,10 | 42,40 | 42,80 | 00:00:00 | | 2003-06-18 | 42,95 | 7.000 | 42,99 | 42,50 | 42,70 | 00:00:00 | | 2003-06-19 | 41,50 | 10.200 | 43,10 | 41,50 | 43,00 | 00:00:00 | | 2003-06-20 | 43,70 | 17.500 | 43,90 | 41,50 | 41,50 | 00:00:00 | | 2003-06-23 | 42,70 | 13.100 | 43,80 | 41,80 | 43,50 | 00:00:00 | | 2003-06-24 | 41,85 | 9.900 | 42,10 | 40,85 | 42,10 | 00:00:00 | | 2003-06-25 | 42,00 | 7.100 | 42,00 | 41,50 | 41,50 | 00:00:00 | | 2003-06-26 | 41,60 | 7.000 | 41,80 | 41,25 | 41,40 | 00:00:00 | | 2003-06-27 | 42,80 | 5.700 | 42,80 | 41,80 | 41,95 | 00:00:00 | | 2003-06-30 | 42,95 | 19.500 | 43,70 | 42,60 | 42,90 | 00:00:00 | | 2003-07-01 | 42,65 | 10.600 | 43,10 | 42,45 | 43,10 | 00:00:00 | | 2003-07-02 | 43,50 | 12.900 | 44,00 | 42,60 | 42,80 | 00:00:00 | | 2003-07-03 | 44,55 | 16.400 | 44,55 | 43,80 | 43,90 | 00:00:00 | | 2003-07-04 | 44,60 | 9.600 | 44,90 | 44,45 | 44,45 | 00:00:00 | | 2003-07-07 | 44,25 | 9.100 | 45,00 | 44,05 | 44,75 | 00:00:00 | | 2003-07-08 | 43,90 | 13.000 | 44,85 | 43,90 | 44,35 | 00:00:00 | | 2003-07-09 | 44,00 | 4.000 | 44,20 | 43,90 | 44,00 | 00:00:00 | | 2003-07-10 | 44,40 | 9.800 | 44,55 | 44,00 | 44,00 | 00:00:00 | | 2003-07-11 | 45,80 | 18.500 | 45,80 | 44,25 | 44,25 | 00:00:00 | | 2003-07-14 | 45,75 | 11.600 | 46,00 | 45,20 | 45,20 | 00:00:00 | | 2003-07-15 | 47,00 | 19.800 | 47,00 | 45,80 | 45,90 | 00:00:00 | | 2003-07-16 | 46,30 | 9.300 | 47,00 | 45,85 | 47,00 | 00:00:00 | | 2003-07-17 | 46,25 | 15.500 | 46,60 | 46,00 | 46,00 | 00:00:00 | | 2003-07-18 | 45,30 | 9.900 | 46,10 | 44,70 | 45,50 | 00:00:00 | | 2003-07-21 | 44,20 | 6.800 | 45,00 | 43,90 | 45,00 | 00:00:00 | | 2003-07-22 | 44,65 | 16.100 | 45,00 | 43,80 | 43,90 | 00:00:00 | | 2003-07-23 | 44,75 | 3.700 | 45,10 | 44,40 | 45,10 | 00:00:00 | | 2003-07-24 | 46,10 | 6.000 | 46,15 | 44,50 | 44,50 | 00:00:00 | | 2003-07-25 | 45,70 | 4.900 | 46,20 | 45,70 | 46,20 | 00:00:00 | | 2003-07-28 | 45,70 | 5.300 | 46,50 | 45,70 | 45,85 | 00:00:00 | | 2003-07-29 | 46,00 | 8.300 | 46,25 | 45,90 | 46,25 | 00:00:00 | | 2003-07-30 | 46,00 | 6.900 | 46,11 | 45,90 | 46,05 | 00:00:00 | | 2003-07-31 | 46,00 | 5.600 | 46,20 | 45,75 | 46,05 | 00:00:00 | | 2003-08-01 | 45,90 | 5.600 | 46,35 | 45,80 | 45,95 | 00:00:00 | | 2003-08-04 | 46,25 | 13.200 | 46,60 | 46,10 | 46,20 | 00:00:00 | | 2003-08-05 | 46,25 | 15.300 | 46,90 | 46,07 | 46,80 | 00:00:00 | | 2003-08-06 | 45,65 | 20.800 | 46,05 | 45,40 | 46,05 | 00:00:00 | | 2003-08-07 | 46,00 | 7.500 | 46,00 | 45,40 | 45,80 | 00:00:00 | | 2003-08-08 | 46,05 | 6.600 | 46,40 | 45,90 | 46,11 | 00:00:00 | | 2003-08-11 | 45,50 | 13.900 | 46,50 | 44,65 | 46,50 | 00:00:00 | | 2003-08-12 | 45,60 | 6.400 | 45,80 | 45,15 | 45,40 | 00:00:00 | | 2003-08-13 | 45,30 | 10.000 | 46,15 | 45,30 | 46,00 | 00:00:00 | | 2003-08-14 | 45,60 | 7.800 | 45,65 | 45,35 | 45,50 | 00:00:00 | | 2003-08-15 | 44,75 | 6.800 | 45,50 | 44,75 | 45,20 | 00:00:00 | | 2003-08-18 | 45,00 | 20.100 | 45,65 | 45,00 | 45,00 | 00:00:00 | | 2003-08-19 | 44,90 | 9.300 | 45,70 | 44,65 | 45,30 | 00:00:00 | | 2003-08-20 | 43,90 | 19.000 | 44,70 | 43,70 | 44,70 | 00:00:00 | | 2003-08-21 | 44,00 | 17.800 | 44,00 | 43,50 | 44,00 | 00:00:00 | | 2003-08-22 | 45,10 | 12.600 | 45,60 | 44,00 | 44,02 | 00:00:00 | | 2003-08-25 | 44,90 | 2.500 | 45,15 | 44,80 | 45,10 | 00:00:00 | | 2003-08-26 | 45,10 | 9.200 | 45,45 | 44,90 | 44,90 | 00:00:00 | | 2003-08-27 | 45,40 | 4.900 | 45,90 | 45,25 | 45,25 | 00:00:00 | | 2003-08-28 | 46,75 | 19.500 | 47,25 | 45,50 | 45,60 | 00:00:00 | | 2003-08-29 | 46,50 | 11.200 | 47,10 | 46,25 | 46,85 | 00:00:00 | | 2003-09-01 | 46,75 | 7.300 | 47,00 | 46,25 | 46,70 | 00:00:00 | | 2003-09-02 | 47,00 | 15.200 | 47,60 | 46,70 | 47,00 | 00:00:00 | | 2003-09-03 | 46,85 | 15.100 | 47,45 | 46,40 | 47,45 | 00:00:00 | | 2003-09-04 | 46,75 | 18.800 | 46,75 | 45,60 | 46,65 | 00:00:00 | | 2003-09-05 | 47,00 | 20.000 | 47,55 | 46,55 | 46,70 | 00:00:00 | | 2003-09-08 | 48,45 | 19.200 | 48,80 | 47,30 | 47,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
