|
 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 | | 2005-07-11 | 70,50 | 14.600 | 70,68 | 70,20 | 70,50 | 00:00:00 | | 2005-07-12 | 69,88 | 13.900 | 70,60 | 69,56 | 70,60 | 00:00:00 | | 2005-07-13 | 70,03 | 5.200 | 70,14 | 69,66 | 69,80 | 00:00:00 | | 2005-07-14 | 70,54 | 9.900 | 71,08 | 70,33 | 70,40 | 00:00:00 | | 2005-07-15 | 70,57 | 4.200 | 70,92 | 70,27 | 70,75 | 00:00:00 | | 2005-07-18 | 70,60 | 5.600 | 70,82 | 70,50 | 70,50 | 00:00:00 | | 2005-07-19 | 70,25 | 11.800 | 70,74 | 70,15 | 70,55 | 00:00:00 | | 2005-07-20 | 69,78 | 13.400 | 70,26 | 69,48 | 70,10 | 00:00:00 | | 2005-07-21 | 70,27 | 22.700 | 70,58 | 69,85 | 69,85 | 00:00:00 | | 2005-07-22 | 69,88 | 17.000 | 70,00 | 69,22 | 69,90 | 00:00:00 | | 2005-07-25 | 69,75 | 10.300 | 69,85 | 69,43 | 69,85 | 00:00:00 | | 2005-07-26 | 69,60 | 14.700 | 69,74 | 69,29 | 69,65 | 00:00:00 | | 2005-07-27 | 70,45 | 18.600 | 70,55 | 69,45 | 69,45 | 00:00:00 | | 2005-07-28 | 71,10 | 14.600 | 71,13 | 70,46 | 70,70 | 00:00:00 | | 2005-07-29 | 72,05 | 12.300 | 72,11 | 71,19 | 71,21 | 00:00:00 | | 2005-08-01 | 71,96 | 9.500 | 72,46 | 71,94 | 72,15 | 00:00:00 | | 2005-08-02 | 71,33 | 4.400 | 72,05 | 71,22 | 72,00 | 00:00:00 | | 2005-08-03 | 72,78 | 19.500 | 73,00 | 71,70 | 71,70 | 00:00:00 | | 2005-08-04 | 72,30 | 32.200 | 73,48 | 72,15 | 73,15 | 00:00:00 | | 2005-08-05 | 71,08 | 18.900 | 72,20 | 70,33 | 72,20 | 00:00:00 | | 2005-08-08 | 71,51 | 6.500 | 71,51 | 70,55 | 71,00 | 00:00:00 | | 2005-08-09 | 71,60 | 21.500 | 71,60 | 71,35 | 71,40 | 00:00:00 | | 2005-08-10 | 72,00 | 13.000 | 72,00 | 71,39 | 71,40 | 00:00:00 | | 2005-08-11 | 72,90 | 9.500 | 72,90 | 71,87 | 72,20 | 00:00:00 | | 2005-08-12 | 71,98 | 20.500 | 72,80 | 71,98 | 72,80 | 00:00:00 | | 2005-08-15 | 71,05 | 11.400 | 71,90 | 70,92 | 71,90 | 00:00:00 | | 2005-08-16 | 71,41 | 3.400 | 71,87 | 71,01 | 71,10 | 00:00:00 | | 2005-08-17 | 70,78 | 5.300 | 71,11 | 70,47 | 70,95 | 00:00:00 | | 2005-08-18 | 71,30 | 8.900 | 71,50 | 70,50 | 70,75 | 00:00:00 | | 2005-08-19 | 70,90 | 4.200 | 71,30 | 70,90 | 71,30 | 00:00:00 | | 2005-08-22 | 70,05 | 12.600 | 70,94 | 69,85 | 70,93 | 00:00:00 | | 2005-08-23 | 70,11 | 5.100 | 70,19 | 69,63 | 69,90 | 00:00:00 | | 2005-08-24 | 71,75 | 12.900 | 72,02 | 69,73 | 70,00 | 00:00:00 | | 2005-08-25 | 72,05 | 8.000 | 72,05 | 71,63 | 71,80 | 00:00:00 | | 2005-08-26 | 71,42 | 7.100 | 72,06 | 71,27 | 71,70 | 00:00:00 | | 2005-08-29 | 71,18 | 12.100 | 71,71 | 70,86 | 71,50 | 00:00:00 | | 2005-08-30 | 71,73 | 9.900 | 72,13 | 71,30 | 71,30 | 00:00:00 | | 2005-08-31 | 73,43 | 14.500 | 74,52 | 71,80 | 71,80 | 00:00:00 | | 2005-09-01 | 74,28 | 13.900 | 74,30 | 73,50 | 73,50 | 00:00:00 | | 2005-09-02 | 73,88 | 7.300 | 74,30 | 73,81 | 74,30 | 00:00:00 | | 2005-09-05 | 74,33 | 10.200 | 74,38 | 73,90 | 74,00 | 00:00:00 | | 2005-09-06 | 75,40 | 17.600 | 75,55 | 74,20 | 74,20 | 00:00:00 | | 2005-09-07 | 76,13 | 10.800 | 76,22 | 75,42 | 75,46 | 00:00:00 | | 2005-09-08 | 75,45 | 9.000 | 76,00 | 74,96 | 76,00 | 00:00:00 | | 2005-09-09 | 75,57 | 4.700 | 75,66 | 75,30 | 75,45 | 00:00:00 | | 2005-09-12 | 75,35 | 20.800 | 76,00 | 75,24 | 75,60 | 00:00:00 | | 2005-09-13 | 74,37 | 18.400 | 75,74 | 74,37 | 75,30 | 00:00:00 | | 2005-09-14 | 74,85 | 4.300 | 74,85 | 74,40 | 74,40 | 00:00:00 | | 2005-09-15 | 74,60 | 8.300 | 74,94 | 74,54 | 74,85 | 00:00:00 | | 2005-09-16 | 74,90 | 10.200 | 75,13 | 74,66 | 74,69 | 00:00:00 | | 2005-09-19 | 75,50 | 22.900 | 75,51 | 73,20 | 73,50 | 00:00:00 | | 2005-09-20 | 75,69 | 4.800 | 75,84 | 75,50 | 75,50 | 00:00:00 | | 2005-09-21 | 75,55 | 3.100 | 75,88 | 75,00 | 75,00 | 00:00:00 | | 2005-09-22 | 75,25 | 6.100 | 75,92 | 75,07 | 75,30 | 00:00:00 | | 2005-09-23 | 75,61 | 3.500 | 75,61 | 75,13 | 75,30 | 00:00:00 | | 2005-09-26 | 76,40 | 9.200 | 76,50 | 75,49 | 75,80 | 00:00:00 | | 2005-09-27 | 76,15 | 5.000 | 76,53 | 76,07 | 76,30 | 00:00:00 | | 2005-09-28 | 75,87 | 8.600 | 76,53 | 75,50 | 76,25 | 00:00:00 | | 2005-09-29 | 76,15 | 7.000 | 76,20 | 75,78 | 75,90 | 00:00:00 | | 2005-09-30 | 75,80 | 7.300 | 76,33 | 75,60 | 76,33 | 00:00:00 | | 2005-10-03 | 75,30 | 1.700 | 75,75 | 75,30 | 75,75 | 00:00:00 | | 2005-10-04 | 76,70 | 9.200 | 76,70 | 75,50 | 75,50 | 00:00:00 | | 2005-10-05 | 77,03 | 12.800 | 77,09 | 76,51 | 76,60 | 00:00:00 | | 2005-10-06 | 77,95 | 20.500 | 78,29 | 76,70 | 76,70 | 00:00:00 | | 2005-10-07 | 79,50 | 14.800 | 79,55 | 77,90 | 77,90 | 00:00:00 | | 2005-10-10 | 79,37 | 14.000 | 80,16 | 79,30 | 79,42 | 00:00:00 | | 2005-10-11 | 78,50 | 9.900 | 80,19 | 78,15 | 79,37 | 00:00:00 | | 2005-10-12 | 80,00 | 11.600 | 80,07 | 77,29 | 78,00 | 00:00:00 | | 2005-10-13 | 79,50 | 13.100 | 80,19 | 79,50 | 79,70 | 00:00:00 | | 2005-10-14 | 80,25 | 19.600 | 80,25 | 78,90 | 79,60 | 00:00:00 | | 2005-10-17 | 80,00 | 20.800 | 81,35 | 79,94 | 80,30 | 00:00:00 | | 2005-10-18 | 79,34 | 11.500 | 80,31 | 78,84 | 80,05 | 00:00:00 | | 2005-10-19 | 76,38 | 23.100 | 78,80 | 76,28 | 78,80 | 00:00:00 | | 2005-10-20 | 75,80 | 14.500 | 77,75 | 75,65 | 77,00 | 00:00:00 | | 2005-10-21 | 74,25 | 22.800 | 75,60 | 73,90 | 75,60 | 00:00:00 | | 2005-10-24 | 75,85 | 16.600 | 76,00 | 73,83 | 74,20 | 00:00:00 | | 2005-10-25 | 75,24 | 10.300 | 76,38 | 75,24 | 75,70 | 00:00:00 | | 2005-10-26 | 76,02 | 6.500 | 76,10 | 75,15 | 75,15 | 00:00:00 | | 2005-10-27 | 74,70 | 7.600 | 76,00 | 74,47 | 75,82 | 00:00:00 | | 2005-10-28 | 74,55 | 15.200 | 74,87 | 73,73 | 74,70 | 00:00:00 | | 2005-10-31 | 75,15 | 6.400 | 75,27 | 74,87 | 75,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
