|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 48,45 | 19.200 | 48,80 | 47,30 | 47,40 | 00:00:00 | | 2003-09-09 | 48,90 | 23.300 | 49,10 | 48,30 | 48,55 | 00:00:00 | | 2003-09-10 | 49,30 | 22.100 | 49,50 | 48,70 | 49,00 | 00:00:00 | | 2003-09-11 | 51,30 | 38.000 | 51,30 | 48,90 | 48,90 | 00:00:00 | | 2003-09-12 | 53,15 | 52.000 | 53,45 | 50,85 | 51,20 | 00:00:00 | | 2003-09-15 | 51,80 | 31.200 | 53,40 | 50,85 | 53,15 | 00:00:00 | | 2003-09-16 | 51,60 | 9.700 | 52,55 | 51,40 | 52,00 | 00:00:00 | | 2003-09-17 | 51,75 | 18.600 | 52,00 | 51,20 | 52,00 | 00:00:00 | | 2003-09-18 | 52,65 | 19.700 | 52,65 | 51,50 | 51,70 | 00:00:00 | | 2003-09-19 | 52,35 | 20.600 | 52,45 | 51,90 | 52,25 | 00:00:00 | | 2003-09-22 | 51,50 | 15.400 | 51,70 | 50,80 | 51,70 | 00:00:00 | | 2003-09-23 | 51,80 | 17.700 | 53,70 | 51,15 | 51,85 | 00:00:00 | | 2003-09-24 | 50,31 | 14.600 | 51,90 | 49,75 | 51,90 | 00:00:00 | | 2003-09-25 | 50,70 | 6.600 | 50,70 | 50,05 | 50,20 | 00:00:00 | | 2003-09-26 | 50,00 | 6.300 | 50,33 | 50,00 | 50,30 | 00:00:00 | | 2003-09-29 | 49,80 | 11.200 | 50,15 | 49,20 | 49,20 | 00:00:00 | | 2003-09-30 | 49,55 | 8.000 | 50,15 | 49,55 | 49,70 | 00:00:00 | | 2003-10-01 | 50,95 | 40.200 | 51,00 | 49,40 | 49,40 | 00:00:00 | | 2003-10-02 | 49,90 | 10.200 | 51,25 | 49,80 | 51,25 | 00:00:00 | | 2003-10-03 | 51,90 | 7.300 | 52,00 | 50,00 | 50,00 | 00:00:00 | | 2003-10-06 | 50,85 | 3.600 | 51,75 | 50,80 | 51,75 | 00:00:00 | | 2003-10-07 | 50,50 | 7.700 | 51,50 | 50,05 | 51,50 | 00:00:00 | | 2003-10-08 | 50,55 | 2.900 | 50,90 | 50,55 | 50,70 | 00:00:00 | | 2003-10-09 | 51,90 | 9.400 | 52,00 | 50,35 | 50,50 | 00:00:00 | | 2003-10-10 | 50,85 | 9.000 | 52,50 | 50,85 | 52,20 | 00:00:00 | | 2003-10-13 | 51,40 | 11.300 | 51,85 | 51,10 | 51,30 | 00:00:00 | | 2003-10-14 | 51,55 | 6.100 | 51,80 | 51,20 | 51,25 | 00:00:00 | | 2003-10-15 | 52,15 | 5.700 | 52,50 | 52,00 | 52,05 | 00:00:00 | | 2003-10-16 | 51,50 | 10.600 | 51,80 | 51,30 | 51,80 | 00:00:00 | | 2003-10-17 | 50,60 | 4.900 | 51,50 | 50,55 | 51,50 | 00:00:00 | | 2003-10-20 | 50,20 | 8.900 | 50,70 | 49,95 | 50,60 | 00:00:00 | | 2003-10-21 | 50,80 | 3.100 | 50,85 | 50,20 | 50,20 | 00:00:00 | | 2003-10-22 | 50,80 | 6.000 | 51,52 | 50,80 | 51,52 | 00:00:00 | | 2003-10-23 | 49,30 | 20.000 | 49,80 | 48,75 | 49,70 | 00:00:00 | | 2003-10-24 | 49,00 | 7.600 | 49,30 | 48,60 | 49,30 | 00:00:00 | | 2003-10-27 | 50,30 | 5.200 | 50,60 | 49,00 | 49,00 | 00:00:00 | | 2003-10-28 | 50,00 | 6.300 | 50,40 | 49,60 | 50,20 | 00:00:00 | | 2003-10-29 | 48,90 | 21.400 | 50,20 | 48,35 | 50,20 | 00:00:00 | | 2003-10-30 | 48,90 | 14.000 | 48,90 | 48,55 | 48,90 | 00:00:00 | | 2003-10-31 | 49,20 | 8.600 | 49,20 | 48,60 | 48,90 | 00:00:00 | | 2003-11-03 | 49,83 | 17.700 | 49,83 | 49,10 | 49,15 | 00:00:00 | | 2003-11-04 | 50,50 | 62.800 | 51,20 | 50,30 | 50,50 | 00:00:00 | | 2003-11-05 | 50,08 | 25.300 | 50,80 | 49,30 | 50,55 | 00:00:00 | | 2003-11-06 | 50,25 | 21.400 | 50,50 | 49,80 | 50,00 | 00:00:00 | | 2003-11-07 | 50,40 | 15.900 | 50,50 | 50,20 | 50,30 | 00:00:00 | | 2003-11-10 | 50,40 | 23.500 | 50,90 | 50,25 | 50,60 | 00:00:00 | | 2003-11-11 | 50,11 | 19.100 | 50,30 | 49,90 | 50,30 | 00:00:00 | | 2003-11-12 | 50,10 | 12.900 | 50,35 | 49,90 | 50,25 | 00:00:00 | | 2003-11-13 | 50,55 | 12.600 | 50,98 | 50,30 | 50,90 | 00:00:00 | | 2003-11-14 | 51,92 | 31.600 | 52,65 | 50,45 | 50,45 | 00:00:00 | | 2003-11-17 | 51,39 | 17.900 | 51,40 | 51,00 | 51,20 | 00:00:00 | | 2003-11-18 | 51,15 | 8.400 | 51,80 | 51,00 | 51,65 | 00:00:00 | | 2003-11-19 | 51,70 | 11.000 | 51,85 | 50,60 | 50,85 | 00:00:00 | | 2003-11-20 | 51,90 | 11.200 | 51,99 | 51,00 | 51,99 | 00:00:00 | | 2003-11-21 | 53,42 | 28.600 | 53,80 | 51,52 | 51,85 | 00:00:00 | | 2003-11-24 | 54,51 | 19.800 | 54,65 | 53,60 | 53,60 | 00:00:00 | | 2003-11-25 | 54,40 | 24.300 | 54,95 | 54,10 | 54,75 | 00:00:00 | | 2003-11-26 | 53,50 | 26.000 | 54,85 | 53,40 | 54,80 | 00:00:00 | | 2003-11-27 | 53,80 | 11.400 | 53,85 | 53,35 | 53,35 | 00:00:00 | | 2003-11-28 | 53,10 | 21.400 | 53,70 | 52,30 | 53,50 | 00:00:00 | | 2003-12-01 | 54,15 | 8.400 | 54,20 | 53,45 | 53,50 | 00:00:00 | | 2003-12-02 | 55,20 | 22.300 | 55,20 | 53,65 | 53,80 | 00:00:00 | | 2003-12-03 | 56,25 | 16.300 | 56,95 | 55,20 | 55,20 | 00:00:00 | | 2003-12-04 | 56,00 | 18.100 | 56,55 | 56,00 | 56,30 | 00:00:00 | | 2003-12-05 | 55,20 | 9.500 | 56,00 | 54,75 | 56,00 | 00:00:00 | | 2003-12-08 | 54,45 | 6.800 | 55,15 | 54,10 | 55,15 | 00:00:00 | | 2003-12-09 | 55,60 | 6.700 | 55,85 | 55,00 | 55,15 | 00:00:00 | | 2003-12-10 | 54,75 | 4.200 | 55,40 | 54,75 | 55,40 | 00:00:00 | | 2003-12-11 | 56,00 | 6.600 | 56,00 | 55,20 | 55,30 | 00:00:00 | | 2003-12-12 | 54,70 | 11.000 | 56,02 | 54,50 | 56,00 | 00:00:00 | | 2003-12-15 | 55,00 | 10.400 | 56,20 | 54,95 | 56,00 | 00:00:00 | | 2003-12-16 | 56,50 | 9.800 | 56,50 | 54,80 | 54,80 | 00:00:00 | | 2003-12-17 | 56,50 | 9.500 | 56,90 | 55,90 | 56,70 | 00:00:00 | | 2003-12-18 | 55,90 | 11.400 | 56,70 | 55,30 | 55,90 | 00:00:00 | | 2003-12-19 | 55,60 | 13.100 | 56,68 | 55,60 | 56,30 | 00:00:00 | | 2003-12-22 | 55,70 | 14.600 | 56,20 | 55,60 | 55,75 | 00:00:00 | | 2003-12-23 | 55,60 | 3.900 | 56,15 | 55,45 | 56,15 | 00:00:00 | | 2003-12-24 | 55,60 | 0 | 55,60 | 55,60 | 55,60 | 00:00:00 | | 2003-12-25 | 55,60 | 0 | 55,60 | 55,60 | 55,60 | 00:00:00 | | 2003-12-26 | 55,60 | 0 | 55,60 | 55,60 | 55,60 | 00:00:00 | | 2003-12-29 | 55,45 | 11.500 | 55,70 | 55,20 | 55,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
