|
 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 | | 2005-03-21 | 63,67 | 7.200 | 63,96 | 63,38 | 63,38 | 00:00:00 | | 2005-03-22 | 64,05 | 1.800 | 64,06 | 63,30 | 63,75 | 00:00:00 | | 2005-03-23 | 63,00 | 17.800 | 63,18 | 62,55 | 63,00 | 00:00:00 | | 2005-03-24 | 62,96 | 3.700 | 63,00 | 62,60 | 62,60 | 00:00:00 | | 2005-03-25 | 62,96 | 0 | 62,96 | 62,96 | 62,96 | 00:00:00 | | 2005-03-28 | 62,96 | 0 | 62,96 | 62,96 | 62,96 | 00:00:00 | | 2005-03-29 | 62,95 | 8.200 | 63,00 | 62,21 | 62,85 | 00:00:00 | | 2005-03-30 | 63,22 | 5.000 | 63,22 | 62,45 | 62,45 | 00:00:00 | | 2005-03-31 | 62,50 | 5.200 | 63,00 | 62,43 | 63,00 | 00:00:00 | | 2005-04-01 | 63,30 | 3.500 | 63,30 | 62,50 | 62,50 | 00:00:00 | | 2005-04-04 | 63,03 | 4.700 | 63,28 | 62,78 | 63,00 | 00:00:00 | | 2005-04-05 | 63,81 | 2.700 | 64,00 | 62,90 | 62,90 | 00:00:00 | | 2005-04-06 | 63,30 | 26.200 | 63,75 | 61,75 | 62,50 | 00:00:00 | | 2005-04-07 | 64,46 | 2.900 | 64,46 | 62,95 | 62,95 | 00:00:00 | | 2005-04-08 | 64,27 | 7.600 | 64,72 | 63,98 | 64,72 | 00:00:00 | | 2005-04-11 | 64,24 | 3.500 | 64,38 | 64,09 | 64,22 | 00:00:00 | | 2005-04-12 | 63,86 | 9.200 | 64,40 | 63,53 | 64,05 | 00:00:00 | | 2005-04-13 | 63,90 | 5.800 | 64,14 | 63,80 | 64,14 | 00:00:00 | | 2005-04-14 | 63,70 | 5.800 | 64,01 | 63,43 | 64,01 | 00:00:00 | | 2005-04-15 | 64,01 | 6.300 | 64,20 | 63,21 | 63,21 | 00:00:00 | | 2005-04-18 | 62,26 | 15.500 | 62,80 | 61,91 | 62,15 | 00:00:00 | | 2005-04-19 | 63,02 | 10.300 | 63,06 | 62,15 | 62,46 | 00:00:00 | | 2005-04-20 | 62,70 | 5.900 | 63,09 | 62,50 | 62,89 | 00:00:00 | | 2005-04-21 | 61,78 | 3.500 | 62,62 | 61,74 | 62,62 | 00:00:00 | | 2005-04-22 | 62,50 | 3.000 | 62,50 | 61,87 | 61,95 | 00:00:00 | | 2005-04-25 | 62,41 | 3.800 | 62,60 | 62,01 | 62,30 | 00:00:00 | | 2005-04-26 | 62,76 | 5.200 | 62,90 | 62,17 | 62,64 | 00:00:00 | | 2005-04-27 | 61,55 | 7.600 | 62,75 | 61,12 | 62,35 | 00:00:00 | | 2005-04-28 | 62,26 | 5.500 | 62,26 | 61,51 | 61,51 | 00:00:00 | | 2005-04-29 | 61,70 | 1.300 | 62,25 | 61,60 | 62,10 | 00:00:00 | | 2005-05-02 | 62,30 | 2.600 | 62,69 | 62,30 | 62,65 | 00:00:00 | | 2005-05-03 | 62,48 | 3.500 | 62,63 | 62,32 | 62,61 | 00:00:00 | | 2005-05-04 | 60,40 | 37.300 | 62,29 | 59,20 | 62,29 | 00:00:00 | | 2005-05-05 | 61,75 | 6.000 | 62,35 | 60,60 | 60,60 | 00:00:00 | | 2005-05-06 | 63,74 | 15.300 | 64,24 | 62,33 | 62,75 | 00:00:00 | | 2005-05-09 | 63,15 | 12.900 | 64,42 | 63,15 | 64,42 | 00:00:00 | | 2005-05-10 | 63,96 | 3.200 | 63,99 | 63,41 | 63,41 | 00:00:00 | | 2005-05-11 | 64,45 | 7.900 | 64,91 | 63,92 | 64,10 | 00:00:00 | | 2005-05-12 | 64,66 | 5.800 | 64,75 | 63,87 | 64,63 | 00:00:00 | | 2005-05-13 | 64,56 | 5.700 | 64,56 | 63,82 | 64,50 | 00:00:00 | | 2005-05-16 | 64,29 | 300 | 64,56 | 64,22 | 64,56 | 00:00:00 | | 2005-05-17 | 63,93 | 2.800 | 64,98 | 63,62 | 64,15 | 00:00:00 | | 2005-05-18 | 64,31 | 7.900 | 64,31 | 63,81 | 63,94 | 00:00:00 | | 2005-05-19 | 64,40 | 5.300 | 64,40 | 64,11 | 64,30 | 00:00:00 | | 2005-05-20 | 64,26 | 3.800 | 64,30 | 63,95 | 64,20 | 00:00:00 | | 2005-05-23 | 64,95 | 7.200 | 65,15 | 64,50 | 64,90 | 00:00:00 | | 2005-05-24 | 65,20 | 9.300 | 65,20 | 64,74 | 64,99 | 00:00:00 | | 2005-05-25 | 64,28 | 5.600 | 64,59 | 63,81 | 63,81 | 00:00:00 | | 2005-05-26 | 64,71 | 1.700 | 64,79 | 64,27 | 64,40 | 00:00:00 | | 2005-05-27 | 64,12 | 4.500 | 64,79 | 64,12 | 64,79 | 00:00:00 | | 2005-05-30 | 63,91 | 12.800 | 64,00 | 63,38 | 63,90 | 00:00:00 | | 2005-05-31 | 63,81 | 6.600 | 64,29 | 63,81 | 64,26 | 00:00:00 | | 2005-06-01 | 64,85 | 12.200 | 65,12 | 64,06 | 64,06 | 00:00:00 | | 2005-06-02 | 65,16 | 16.500 | 65,88 | 64,81 | 64,81 | 00:00:00 | | 2005-06-03 | 65,21 | 4.800 | 65,40 | 64,95 | 65,11 | 00:00:00 | | 2005-06-06 | 65,17 | 11.700 | 65,74 | 64,96 | 65,00 | 00:00:00 | | 2005-06-07 | 65,60 | 9.400 | 65,60 | 64,71 | 65,42 | 00:00:00 | | 2005-06-08 | 65,45 | 8.600 | 65,45 | 64,71 | 64,84 | 00:00:00 | | 2005-06-09 | 65,24 | 6.100 | 65,41 | 64,69 | 64,89 | 00:00:00 | | 2005-06-10 | 65,50 | 8.300 | 65,50 | 65,04 | 65,25 | 00:00:00 | | 2005-06-13 | 66,15 | 9.900 | 66,15 | 65,30 | 65,61 | 00:00:00 | | 2005-06-14 | 67,99 | 15.200 | 68,28 | 66,10 | 66,10 | 00:00:00 | | 2005-06-15 | 67,21 | 22.000 | 68,74 | 67,14 | 68,15 | 00:00:00 | | 2005-06-16 | 68,38 | 8.400 | 68,38 | 67,51 | 67,61 | 00:00:00 | | 2005-06-17 | 69,15 | 19.800 | 69,65 | 68,20 | 68,35 | 00:00:00 | | 2005-06-20 | 69,25 | 13.100 | 69,50 | 68,50 | 68,50 | 00:00:00 | | 2005-06-21 | 69,59 | 8.900 | 69,74 | 69,33 | 69,37 | 00:00:00 | | 2005-06-22 | 69,95 | 19.600 | 70,14 | 69,28 | 69,39 | 00:00:00 | | 2005-06-23 | 70,34 | 11.800 | 70,34 | 69,74 | 69,77 | 00:00:00 | | 2005-06-24 | 70,10 | 6.900 | 70,10 | 69,51 | 69,51 | 00:00:00 | | 2005-06-27 | 69,50 | 13.900 | 70,37 | 69,50 | 69,81 | 00:00:00 | | 2005-06-28 | 70,15 | 8.400 | 70,15 | 69,41 | 69,41 | 00:00:00 | | 2005-06-29 | 70,00 | 4.700 | 70,49 | 70,00 | 70,40 | 00:00:00 | | 2005-06-30 | 70,71 | 6.200 | 70,71 | 69,45 | 69,55 | 00:00:00 | | 2005-07-01 | 70,71 | 18.200 | 70,71 | 70,19 | 70,40 | 00:00:00 | | 2005-07-04 | 70,34 | 17.600 | 71,00 | 70,34 | 71,00 | 00:00:00 | | 2005-07-05 | 71,10 | 7.700 | 71,10 | 70,38 | 70,45 | 00:00:00 | | 2005-07-06 | 70,78 | 8.200 | 71,61 | 70,78 | 71,20 | 00:00:00 | | 2005-07-07 | 70,10 | 27.700 | 70,70 | 68,81 | 70,70 | 00:00:00 | | 2005-07-08 | 70,55 | 10.300 | 70,55 | 70,07 | 70,10 | 00:00:00 | | 2005-07-11 | 70,50 | 14.600 | 70,68 | 70,20 | 70,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
