|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 58,55 | 15.700 | 59,55 | 58,30 | 59,15 | 00:00:00 | | 2004-11-30 | 59,00 | 2.600 | 59,00 | 58,75 | 58,75 | 00:00:00 | | 2004-12-01 | 59,45 | 10.000 | 59,75 | 58,85 | 58,85 | 00:00:00 | | 2004-12-02 | 58,75 | 8.800 | 59,40 | 58,75 | 59,30 | 00:00:00 | | 2004-12-03 | 59,06 | 5.600 | 59,50 | 58,90 | 58,90 | 00:00:00 | | 2004-12-06 | 58,58 | 9.200 | 59,00 | 58,25 | 58,80 | 00:00:00 | | 2004-12-07 | 57,97 | 18.000 | 58,65 | 57,66 | 58,65 | 00:00:00 | | 2004-12-08 | 57,30 | 13.000 | 57,85 | 57,25 | 57,25 | 00:00:00 | | 2004-12-09 | 56,64 | 13.200 | 57,10 | 56,20 | 57,10 | 00:00:00 | | 2004-12-10 | 55,65 | 32.300 | 56,95 | 55,60 | 56,70 | 00:00:00 | | 2004-12-13 | 56,65 | 5.900 | 56,65 | 55,75 | 55,75 | 00:00:00 | | 2004-12-14 | 58,15 | 11.400 | 58,21 | 56,60 | 56,60 | 00:00:00 | | 2004-12-15 | 59,05 | 4.900 | 59,30 | 58,55 | 58,60 | 00:00:00 | | 2004-12-16 | 59,33 | 3.500 | 59,33 | 58,90 | 59,10 | 00:00:00 | | 2004-12-17 | 58,35 | 7.700 | 59,27 | 58,15 | 59,10 | 00:00:00 | | 2004-12-20 | 59,25 | 10.300 | 59,45 | 58,80 | 58,80 | 00:00:00 | | 2004-12-21 | 59,49 | 4.700 | 59,49 | 59,05 | 59,05 | 00:00:00 | | 2004-12-22 | 59,05 | 3.800 | 59,45 | 58,97 | 59,25 | 00:00:00 | | 2004-12-23 | 58,85 | 4.900 | 59,15 | 58,25 | 59,05 | 00:00:00 | | 2004-12-24 | 58,85 | 0 | 58,85 | 58,85 | 58,85 | 00:00:00 | | 2004-12-27 | 58,90 | 4.100 | 59,20 | 58,80 | 59,00 | 00:00:00 | | 2004-12-28 | 59,33 | 11.400 | 59,33 | 59,00 | 59,00 | 00:00:00 | | 2004-12-29 | 58,52 | 1.100 | 59,15 | 58,43 | 59,15 | 00:00:00 | | 2004-12-30 | 59,15 | 1.900 | 59,25 | 59,00 | 59,00 | 00:00:00 | | 2004-12-31 | 59,15 | 0 | 59,15 | 59,15 | 59,15 | 00:00:00 | | 2005-01-03 | 59,80 | 4.600 | 60,20 | 59,25 | 59,35 | 00:00:00 | | 2005-01-04 | 59,05 | 8.900 | 60,00 | 59,00 | 59,65 | 00:00:00 | | 2005-01-05 | 58,64 | 4.700 | 58,84 | 58,59 | 58,60 | 00:00:00 | | 2005-01-06 | 58,25 | 7.200 | 58,77 | 57,98 | 58,25 | 00:00:00 | | 2005-01-07 | 58,10 | 7.300 | 58,16 | 57,80 | 57,80 | 00:00:00 | | 2005-01-10 | 58,15 | 8.100 | 58,40 | 57,90 | 58,10 | 00:00:00 | | 2005-01-11 | 57,41 | 8.100 | 58,50 | 57,05 | 58,35 | 00:00:00 | | 2005-01-12 | 58,00 | 6.600 | 58,48 | 57,55 | 57,55 | 00:00:00 | | 2005-01-13 | 57,70 | 4.800 | 58,30 | 57,59 | 58,30 | 00:00:00 | | 2005-01-14 | 57,45 | 9.500 | 57,82 | 57,20 | 57,65 | 00:00:00 | | 2005-01-17 | 57,18 | 7.000 | 57,80 | 57,18 | 57,50 | 00:00:00 | | 2005-01-18 | 57,90 | 8.500 | 57,90 | 57,00 | 57,25 | 00:00:00 | | 2005-01-19 | 57,70 | 4.900 | 58,00 | 57,70 | 57,75 | 00:00:00 | | 2005-01-20 | 58,20 | 5.100 | 58,34 | 57,44 | 57,95 | 00:00:00 | | 2005-01-21 | 59,57 | 4.200 | 59,57 | 58,21 | 58,40 | 00:00:00 | | 2005-01-24 | 60,00 | 12.400 | 60,05 | 59,52 | 59,80 | 00:00:00 | | 2005-01-25 | 60,72 | 6.600 | 61,00 | 59,95 | 59,95 | 00:00:00 | | 2005-01-26 | 60,72 | 0 | 60,72 | 60,72 | 60,72 | 00:00:00 | | 2005-01-27 | 60,75 | 18.000 | 62,70 | 60,64 | 61,40 | 00:00:00 | | 2005-01-28 | 61,50 | 9.200 | 61,65 | 60,85 | 61,00 | 00:00:00 | | 2005-01-31 | 62,25 | 12.800 | 62,25 | 61,50 | 61,50 | 00:00:00 | | 2005-02-01 | 61,71 | 4.200 | 62,00 | 61,25 | 62,00 | 00:00:00 | | 2005-02-02 | 61,46 | 4.000 | 61,90 | 61,19 | 61,90 | 00:00:00 | | 2005-02-03 | 61,16 | 6.400 | 61,58 | 61,02 | 61,50 | 00:00:00 | | 2005-02-04 | 62,20 | 7.100 | 62,20 | 61,20 | 61,20 | 00:00:00 | | 2005-02-07 | 62,96 | 14.200 | 63,18 | 62,06 | 62,20 | 00:00:00 | | 2005-02-08 | 64,01 | 22.700 | 64,01 | 62,95 | 62,95 | 00:00:00 | | 2005-02-09 | 64,74 | 20.800 | 64,90 | 64,05 | 64,05 | 00:00:00 | | 2005-02-10 | 64,74 | 11.700 | 64,85 | 64,47 | 64,85 | 00:00:00 | | 2005-02-11 | 64,65 | 7.500 | 64,75 | 64,30 | 64,70 | 00:00:00 | | 2005-02-14 | 65,07 | 8.900 | 65,19 | 64,60 | 64,60 | 00:00:00 | | 2005-02-15 | 65,21 | 13.000 | 65,42 | 64,67 | 64,81 | 00:00:00 | | 2005-02-16 | 65,04 | 8.500 | 65,30 | 64,70 | 65,30 | 00:00:00 | | 2005-02-17 | 65,10 | 5.300 | 65,35 | 65,02 | 65,20 | 00:00:00 | | 2005-02-18 | 65,31 | 5.900 | 65,35 | 64,77 | 65,10 | 00:00:00 | | 2005-02-21 | 65,86 | 17.800 | 66,30 | 65,29 | 65,48 | 00:00:00 | | 2005-02-22 | 64,61 | 9.800 | 66,03 | 64,61 | 66,00 | 00:00:00 | | 2005-02-23 | 64,50 | 7.900 | 64,72 | 64,12 | 64,21 | 00:00:00 | | 2005-02-24 | 66,95 | 16.500 | 67,28 | 64,57 | 64,80 | 00:00:00 | | 2005-02-25 | 66,45 | 16.500 | 66,85 | 66,35 | 66,55 | 00:00:00 | | 2005-02-28 | 67,40 | 22.200 | 67,77 | 66,57 | 66,75 | 00:00:00 | | 2005-03-01 | 68,38 | 27.100 | 68,59 | 67,07 | 67,50 | 00:00:00 | | 2005-03-02 | 67,54 | 9.700 | 68,43 | 67,34 | 67,89 | 00:00:00 | | 2005-03-03 | 66,23 | 6.700 | 67,07 | 66,11 | 67,05 | 00:00:00 | | 2005-03-04 | 65,98 | 23.100 | 67,00 | 65,81 | 67,00 | 00:00:00 | | 2005-03-07 | 66,15 | 10.100 | 66,66 | 65,55 | 65,55 | 00:00:00 | | 2005-03-08 | 65,87 | 13.100 | 66,65 | 65,87 | 66,11 | 00:00:00 | | 2005-03-09 | 65,60 | 7.900 | 66,75 | 65,40 | 66,14 | 00:00:00 | | 2005-03-10 | 64,49 | 10.000 | 65,75 | 64,22 | 65,53 | 00:00:00 | | 2005-03-11 | 64,50 | 7.200 | 65,41 | 64,20 | 64,20 | 00:00:00 | | 2005-03-14 | 64,70 | 9.400 | 65,10 | 63,71 | 63,81 | 00:00:00 | | 2005-03-15 | 64,81 | 3.300 | 65,24 | 64,80 | 64,84 | 00:00:00 | | 2005-03-16 | 64,35 | 3.300 | 64,93 | 64,35 | 64,90 | 00:00:00 | | 2005-03-17 | 64,16 | 2.400 | 64,38 | 63,90 | 64,30 | 00:00:00 | | 2005-03-18 | 63,81 | 4.900 | 64,25 | 63,81 | 64,00 | 00:00:00 | | 2005-03-21 | 63,67 | 7.200 | 63,96 | 63,38 | 63,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
