|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 59,48 | 7.700 | 59,80 | 59,00 | 59,80 | 00:00:00 | | 2004-08-10 | 59,85 | 6.400 | 60,00 | 59,20 | 59,20 | 00:00:00 | | 2004-08-11 | 60,00 | 11.600 | 60,10 | 59,80 | 59,80 | 00:00:00 | | 2004-08-12 | 59,76 | 12.200 | 60,95 | 59,70 | 59,70 | 00:00:00 | | 2004-08-13 | 59,41 | 7.900 | 60,20 | 59,30 | 59,80 | 00:00:00 | | 2004-08-16 | 59,10 | 3.300 | 59,45 | 59,00 | 59,25 | 00:00:00 | | 2004-08-17 | 58,50 | 2.700 | 59,10 | 58,40 | 58,70 | 00:00:00 | | 2004-08-18 | 60,01 | 8.200 | 60,10 | 58,50 | 58,50 | 00:00:00 | | 2004-08-19 | 59,50 | 2.800 | 60,20 | 59,30 | 60,15 | 00:00:00 | | 2004-08-20 | 60,11 | 1.400 | 60,11 | 59,40 | 59,40 | 00:00:00 | | 2004-08-23 | 60,05 | 2.600 | 60,40 | 60,05 | 60,20 | 00:00:00 | | 2004-08-24 | 60,47 | 4.600 | 60,70 | 60,00 | 60,00 | 00:00:00 | | 2004-08-25 | 60,56 | 7.800 | 61,00 | 60,30 | 61,00 | 00:00:00 | | 2004-08-26 | 60,72 | 3.500 | 61,05 | 60,60 | 61,00 | 00:00:00 | | 2004-08-27 | 60,50 | 1.400 | 60,90 | 60,50 | 60,80 | 00:00:00 | | 2004-08-30 | 60,35 | 5.500 | 60,55 | 60,35 | 60,45 | 00:00:00 | | 2004-08-31 | 59,65 | 1.700 | 60,45 | 59,65 | 60,30 | 00:00:00 | | 2004-09-01 | 60,00 | 3.900 | 60,30 | 59,85 | 60,30 | 00:00:00 | | 2004-09-02 | 59,92 | 2.900 | 60,20 | 59,85 | 60,20 | 00:00:00 | | 2004-09-03 | 59,95 | 2.000 | 60,27 | 59,80 | 60,00 | 00:00:00 | | 2004-09-06 | 59,95 | 3.000 | 60,20 | 59,75 | 60,00 | 00:00:00 | | 2004-09-07 | 59,85 | 5.500 | 60,20 | 59,70 | 60,20 | 00:00:00 | | 2004-09-08 | 59,44 | 1.500 | 59,85 | 59,44 | 59,80 | 00:00:00 | | 2004-09-09 | 59,67 | 6.100 | 60,00 | 59,25 | 59,50 | 00:00:00 | | 2004-09-10 | 60,50 | 1.900 | 60,50 | 59,60 | 59,60 | 00:00:00 | | 2004-09-13 | 61,81 | 5.600 | 61,81 | 61,00 | 61,00 | 00:00:00 | | 2004-09-14 | 61,70 | 2.200 | 61,85 | 61,45 | 61,80 | 00:00:00 | | 2004-09-15 | 61,85 | 4.600 | 62,62 | 61,50 | 61,50 | 00:00:00 | | 2004-09-16 | 62,30 | 4.300 | 62,46 | 61,90 | 61,90 | 00:00:00 | | 2004-09-17 | 62,33 | 1.600 | 62,45 | 62,15 | 62,15 | 00:00:00 | | 2004-09-20 | 62,06 | 3.400 | 62,25 | 61,90 | 61,90 | 00:00:00 | | 2004-09-21 | 61,65 | 3.600 | 62,20 | 61,60 | 62,15 | 00:00:00 | | 2004-09-22 | 62,10 | 5.200 | 62,35 | 61,60 | 61,60 | 00:00:00 | | 2004-09-23 | 61,90 | 4.100 | 62,10 | 61,90 | 62,00 | 00:00:00 | | 2004-09-24 | 62,25 | 3.000 | 62,25 | 61,90 | 61,95 | 00:00:00 | | 2004-09-27 | 62,58 | 6.500 | 62,58 | 62,15 | 62,40 | 00:00:00 | | 2004-09-28 | 62,55 | 7.400 | 62,55 | 62,15 | 62,25 | 00:00:00 | | 2004-09-29 | 62,45 | 5.000 | 62,64 | 62,45 | 62,55 | 00:00:00 | | 2004-09-30 | 61,70 | 3.300 | 62,50 | 61,55 | 62,50 | 00:00:00 | | 2004-10-01 | 62,90 | 8.900 | 63,00 | 61,35 | 61,60 | 00:00:00 | | 2004-10-04 | 62,65 | 9.500 | 63,85 | 62,65 | 63,35 | 00:00:00 | | 2004-10-05 | 63,00 | 6.300 | 63,05 | 62,20 | 62,85 | 00:00:00 | | 2004-10-06 | 62,61 | 6.900 | 63,20 | 62,45 | 62,90 | 00:00:00 | | 2004-10-07 | 62,60 | 5.000 | 62,90 | 62,50 | 62,75 | 00:00:00 | | 2004-10-08 | 62,90 | 3.100 | 63,50 | 62,50 | 62,50 | 00:00:00 | | 2004-10-11 | 62,60 | 9.000 | 62,75 | 62,45 | 62,75 | 00:00:00 | | 2004-10-12 | 62,55 | 2.000 | 62,70 | 62,45 | 62,70 | 00:00:00 | | 2004-10-13 | 62,70 | 3.400 | 63,05 | 62,70 | 62,85 | 00:00:00 | | 2004-10-14 | 62,30 | 5.000 | 62,60 | 62,25 | 62,25 | 00:00:00 | | 2004-10-15 | 62,79 | 7.100 | 62,79 | 62,35 | 62,40 | 00:00:00 | | 2004-10-18 | 62,25 | 1.600 | 62,50 | 62,15 | 62,50 | 00:00:00 | | 2004-10-19 | 62,85 | 2.700 | 62,95 | 62,55 | 62,60 | 00:00:00 | | 2004-10-20 | 62,65 | 9.000 | 62,70 | 61,75 | 62,25 | 00:00:00 | | 2004-10-21 | 63,30 | 6.700 | 63,30 | 62,60 | 62,60 | 00:00:00 | | 2004-10-22 | 63,40 | 6.300 | 63,50 | 63,20 | 63,30 | 00:00:00 | | 2004-10-25 | 62,00 | 5.200 | 62,50 | 62,00 | 62,50 | 00:00:00 | | 2004-10-26 | 60,33 | 16.100 | 61,50 | 60,05 | 61,50 | 00:00:00 | | 2004-10-27 | 59,73 | 24.500 | 59,73 | 57,50 | 58,10 | 00:00:00 | | 2004-10-28 | 59,65 | 17.600 | 59,80 | 59,10 | 59,10 | 00:00:00 | | 2004-10-29 | 59,85 | 1.000 | 60,50 | 59,60 | 59,60 | 00:00:00 | | 2004-11-01 | 60,80 | 2.500 | 60,95 | 59,76 | 59,76 | 00:00:00 | | 2004-11-02 | 60,80 | 5.400 | 61,45 | 60,60 | 61,45 | 00:00:00 | | 2004-11-03 | 61,75 | 7.900 | 62,40 | 60,75 | 61,20 | 00:00:00 | | 2004-11-04 | 62,05 | 7.400 | 62,16 | 61,58 | 61,80 | 00:00:00 | | 2004-11-05 | 62,15 | 10.600 | 62,55 | 62,15 | 62,35 | 00:00:00 | | 2004-11-08 | 62,15 | 7.600 | 62,80 | 62,15 | 62,50 | 00:00:00 | | 2004-11-09 | 62,30 | 4.100 | 63,00 | 62,30 | 62,50 | 00:00:00 | | 2004-11-10 | 62,95 | 2.600 | 63,15 | 62,25 | 62,25 | 00:00:00 | | 2004-11-11 | 62,45 | 1.600 | 63,10 | 62,45 | 63,10 | 00:00:00 | | 2004-11-12 | 62,20 | 8.200 | 63,00 | 62,20 | 62,65 | 00:00:00 | | 2004-11-15 | 61,50 | 11.500 | 62,40 | 61,40 | 62,15 | 00:00:00 | | 2004-11-16 | 61,22 | 3.000 | 61,90 | 61,20 | 61,45 | 00:00:00 | | 2004-11-17 | 61,54 | 4.200 | 61,78 | 61,37 | 61,75 | 00:00:00 | | 2004-11-18 | 61,70 | 2.300 | 61,75 | 61,38 | 61,50 | 00:00:00 | | 2004-11-19 | 60,55 | 5.100 | 61,85 | 60,35 | 61,85 | 00:00:00 | | 2004-11-22 | 60,20 | 21.400 | 60,50 | 59,90 | 60,50 | 00:00:00 | | 2004-11-23 | 58,85 | 7.500 | 60,25 | 58,75 | 60,25 | 00:00:00 | | 2004-11-24 | 59,22 | 1.200 | 59,60 | 59,11 | 59,60 | 00:00:00 | | 2004-11-25 | 59,50 | 9.100 | 59,50 | 58,80 | 59,40 | 00:00:00 | | 2004-11-26 | 59,12 | 2.200 | 59,65 | 59,00 | 59,50 | 00:00:00 | | 2004-11-29 | 58,55 | 15.700 | 59,55 | 58,30 | 59,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
