|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 57,35 | 7.800 | 57,35 | 56,75 | 57,05 | 00:00:00 | | 2004-04-20 | 55,70 | 9.900 | 57,55 | 55,40 | 57,55 | 00:00:00 | | 2004-04-21 | 57,00 | 5.000 | 57,10 | 55,40 | 55,40 | 00:00:00 | | 2004-04-22 | 57,40 | 11.600 | 57,45 | 56,60 | 57,00 | 00:00:00 | | 2004-04-23 | 57,90 | 34.900 | 58,80 | 57,50 | 57,70 | 00:00:00 | | 2004-04-26 | 57,65 | 11.000 | 58,45 | 57,50 | 58,20 | 00:00:00 | | 2004-04-27 | 57,75 | 11.700 | 58,00 | 57,55 | 57,60 | 00:00:00 | | 2004-04-28 | 57,90 | 3.100 | 57,90 | 57,60 | 57,80 | 00:00:00 | | 2004-04-29 | 57,20 | 14.600 | 58,25 | 57,20 | 57,60 | 00:00:00 | | 2004-04-30 | 58,00 | 8.600 | 58,40 | 56,75 | 56,75 | 00:00:00 | | 2004-05-03 | 58,25 | 8.100 | 58,25 | 57,55 | 57,60 | 00:00:00 | | 2004-05-04 | 58,10 | 4.700 | 58,35 | 58,05 | 58,05 | 00:00:00 | | 2004-05-05 | 57,90 | 8.600 | 58,60 | 57,80 | 58,00 | 00:00:00 | | 2004-05-06 | 58,02 | 28.800 | 59,00 | 57,75 | 58,35 | 00:00:00 | | 2004-05-07 | 57,85 | 9.000 | 58,80 | 57,70 | 57,70 | 00:00:00 | | 2004-05-10 | 57,40 | 17.800 | 58,55 | 56,80 | 56,80 | 00:00:00 | | 2004-05-11 | 58,65 | 6.400 | 58,65 | 57,35 | 57,35 | 00:00:00 | | 2004-05-12 | 58,80 | 15.500 | 59,80 | 58,30 | 58,70 | 00:00:00 | | 2004-05-13 | 58,90 | 7.600 | 59,40 | 58,40 | 58,80 | 00:00:00 | | 2004-05-14 | 58,20 | 4.000 | 58,70 | 58,20 | 58,50 | 00:00:00 | | 2004-05-17 | 58,65 | 8.100 | 58,65 | 57,80 | 57,80 | 00:00:00 | | 2004-05-18 | 59,45 | 13.500 | 59,70 | 59,10 | 59,20 | 00:00:00 | | 2004-05-19 | 58,70 | 14.600 | 59,70 | 58,65 | 59,70 | 00:00:00 | | 2004-05-20 | 58,70 | 1.400 | 59,00 | 57,90 | 58,00 | 00:00:00 | | 2004-05-21 | 59,10 | 2.900 | 59,15 | 58,80 | 58,80 | 00:00:00 | | 2004-05-24 | 59,40 | 11.600 | 59,85 | 58,90 | 58,90 | 00:00:00 | | 2004-05-25 | 59,75 | 23.800 | 60,00 | 59,30 | 59,60 | 00:00:00 | | 2004-05-26 | 60,80 | 12.800 | 60,80 | 60,00 | 60,30 | 00:00:00 | | 2004-05-27 | 60,32 | 31.000 | 61,55 | 60,32 | 61,00 | 00:00:00 | | 2004-05-28 | 60,40 | 12.700 | 60,60 | 59,80 | 60,00 | 00:00:00 | | 2004-05-31 | 61,00 | 1.300 | 61,00 | 59,80 | 59,80 | 00:00:00 | | 2004-06-01 | 60,80 | 10.400 | 61,10 | 60,45 | 60,45 | 00:00:00 | | 2004-06-02 | 62,12 | 21.200 | 62,19 | 61,20 | 61,20 | 00:00:00 | | 2004-06-03 | 61,90 | 12.400 | 62,30 | 61,40 | 62,00 | 00:00:00 | | 2004-06-04 | 61,95 | 10.700 | 62,70 | 61,90 | 62,10 | 00:00:00 | | 2004-06-07 | 62,35 | 8.400 | 62,75 | 62,05 | 62,05 | 00:00:00 | | 2004-06-08 | 62,40 | 18.800 | 62,40 | 62,00 | 62,31 | 00:00:00 | | 2004-06-09 | 61,98 | 13.600 | 62,60 | 61,80 | 62,60 | 00:00:00 | | 2004-06-10 | 62,40 | 2.600 | 62,40 | 61,30 | 61,50 | 00:00:00 | | 2004-06-11 | 62,20 | 3.600 | 62,40 | 62,00 | 62,40 | 00:00:00 | | 2004-06-14 | 61,20 | 5.200 | 62,30 | 61,20 | 62,30 | 00:00:00 | | 2004-06-15 | 62,20 | 6.600 | 62,20 | 60,85 | 61,40 | 00:00:00 | | 2004-06-16 | 63,20 | 10.000 | 63,30 | 62,40 | 62,50 | 00:00:00 | | 2004-06-17 | 62,70 | 3.300 | 63,45 | 62,50 | 63,15 | 00:00:00 | | 2004-06-18 | 62,05 | 9.600 | 62,75 | 61,70 | 62,75 | 00:00:00 | | 2004-06-21 | 62,93 | 7.700 | 63,00 | 62,40 | 62,60 | 00:00:00 | | 2004-06-22 | 60,80 | 3.900 | 62,30 | 60,70 | 62,30 | 00:00:00 | | 2004-06-23 | 60,70 | 6.000 | 61,10 | 60,60 | 60,80 | 00:00:00 | | 2004-06-24 | 61,35 | 10.400 | 61,70 | 60,80 | 60,90 | 00:00:00 | | 2004-06-25 | 61,20 | 5.400 | 61,70 | 61,20 | 61,30 | 00:00:00 | | 2004-06-28 | 61,00 | 5.700 | 61,35 | 60,75 | 61,10 | 00:00:00 | | 2004-06-29 | 61,30 | 2.800 | 61,40 | 61,00 | 61,20 | 00:00:00 | | 2004-06-30 | 60,90 | 7.300 | 61,30 | 60,90 | 61,00 | 00:00:00 | | 2004-07-01 | 62,10 | 8.200 | 62,45 | 61,45 | 61,45 | 00:00:00 | | 2004-07-02 | 62,35 | 2.500 | 62,50 | 61,90 | 61,95 | 00:00:00 | | 2004-07-05 | 61,95 | 5.100 | 62,80 | 61,60 | 62,80 | 00:00:00 | | 2004-07-06 | 61,60 | 10.900 | 61,85 | 61,25 | 61,85 | 00:00:00 | | 2004-07-07 | 61,60 | 5.500 | 62,00 | 61,20 | 61,20 | 00:00:00 | | 2004-07-08 | 60,22 | 12.500 | 61,75 | 60,22 | 61,75 | 00:00:00 | | 2004-07-09 | 60,20 | 4.400 | 60,35 | 60,05 | 60,10 | 00:00:00 | | 2004-07-12 | 60,95 | 3.800 | 60,95 | 60,05 | 60,05 | 00:00:00 | | 2004-07-13 | 60,01 | 5.000 | 61,15 | 60,01 | 61,15 | 00:00:00 | | 2004-07-14 | 59,80 | 14.400 | 60,10 | 58,35 | 59,90 | 00:00:00 | | 2004-07-15 | 59,20 | 6.400 | 59,70 | 58,70 | 59,70 | 00:00:00 | | 2004-07-16 | 59,99 | 3.100 | 60,40 | 59,10 | 59,10 | 00:00:00 | | 2004-07-19 | 60,00 | 11.100 | 60,40 | 59,30 | 59,50 | 00:00:00 | | 2004-07-20 | 61,05 | 6.500 | 61,20 | 59,50 | 59,60 | 00:00:00 | | 2004-07-21 | 62,30 | 10.500 | 62,50 | 61,00 | 61,70 | 00:00:00 | | 2004-07-22 | 61,50 | 5.600 | 62,10 | 61,40 | 61,95 | 00:00:00 | | 2004-07-23 | 60,70 | 3.300 | 61,50 | 60,70 | 61,30 | 00:00:00 | | 2004-07-26 | 59,95 | 5.000 | 60,80 | 59,95 | 60,30 | 00:00:00 | | 2004-07-27 | 60,14 | 4.900 | 60,15 | 59,60 | 59,80 | 00:00:00 | | 2004-07-28 | 59,65 | 2.700 | 60,15 | 59,60 | 60,15 | 00:00:00 | | 2004-07-29 | 60,60 | 2.800 | 60,60 | 59,80 | 59,80 | 00:00:00 | | 2004-07-30 | 60,55 | 3.000 | 60,80 | 60,20 | 60,20 | 00:00:00 | | 2004-08-02 | 60,25 | 4.400 | 60,45 | 60,00 | 60,20 | 00:00:00 | | 2004-08-03 | 61,05 | 4.900 | 61,35 | 60,50 | 60,60 | 00:00:00 | | 2004-08-04 | 60,65 | 10.100 | 61,60 | 60,55 | 61,10 | 00:00:00 | | 2004-08-05 | 60,40 | 7.100 | 60,75 | 60,40 | 60,75 | 00:00:00 | | 2004-08-06 | 59,50 | 8.300 | 60,30 | 59,40 | 60,30 | 00:00:00 | | 2004-08-09 | 59,48 | 7.700 | 59,80 | 59,00 | 59,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
