|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 75,15 | 6.400 | 75,27 | 74,87 | 75,10 | 00:00:00 | | 2005-11-01 | 74,80 | 3.400 | 75,15 | 74,80 | 75,00 | 00:00:00 | | 2005-11-02 | 76,65 | 7.400 | 76,65 | 75,00 | 75,00 | 00:00:00 | | 2005-11-03 | 78,55 | 12.700 | 78,55 | 76,79 | 77,00 | 00:00:00 | | 2005-11-04 | 76,88 | 11.500 | 78,50 | 76,55 | 78,50 | 00:00:00 | | 2005-11-07 | 78,45 | 14.500 | 78,45 | 76,46 | 76,95 | 00:00:00 | | 2005-11-08 | 77,70 | 14.100 | 78,70 | 77,60 | 78,65 | 00:00:00 | | 2005-11-09 | 78,65 | 5.400 | 78,66 | 77,42 | 78,60 | 00:00:00 | | 2005-11-10 | 79,60 | 7.100 | 79,80 | 78,74 | 78,85 | 00:00:00 | | 2005-11-11 | 79,80 | 9.500 | 80,08 | 79,58 | 80,08 | 00:00:00 | | 2005-11-14 | 79,70 | 7.900 | 79,90 | 79,28 | 79,90 | 00:00:00 | | 2005-11-15 | 80,10 | 8.700 | 80,20 | 79,55 | 79,55 | 00:00:00 | | 2005-11-16 | 80,40 | 4.900 | 80,51 | 80,06 | 80,40 | 00:00:00 | | 2005-11-17 | 80,33 | 13.600 | 81,04 | 80,15 | 80,15 | 00:00:00 | | 2005-11-18 | 80,38 | 7.000 | 80,79 | 79,79 | 80,25 | 00:00:00 | | 2005-11-21 | 80,20 | 6.200 | 80,80 | 80,09 | 80,80 | 00:00:00 | | 2005-11-22 | 80,00 | 8.100 | 80,23 | 79,80 | 80,23 | 00:00:00 | | 2005-11-23 | 80,20 | 6.000 | 80,50 | 79,88 | 80,28 | 00:00:00 | | 2005-11-24 | 79,60 | 13.000 | 80,34 | 79,33 | 80,08 | 00:00:00 | | 2005-11-25 | 79,80 | 11.400 | 79,85 | 79,35 | 79,60 | 00:00:00 | | 2005-11-28 | 79,30 | 6.000 | 80,56 | 79,30 | 80,20 | 00:00:00 | | 2005-11-29 | 80,30 | 7.000 | 80,42 | 79,30 | 79,30 | 00:00:00 | | 2005-11-30 | 80,60 | 7.400 | 80,63 | 80,30 | 80,30 | 00:00:00 | | 2005-12-01 | 80,85 | 11.800 | 80,85 | 80,33 | 80,60 | 00:00:00 | | 2005-12-02 | 81,96 | 14.000 | 82,00 | 80,83 | 80,83 | 00:00:00 | | 2005-12-05 | 81,10 | 15.100 | 82,35 | 80,95 | 82,35 | 00:00:00 | | 2005-12-06 | 81,00 | 5.500 | 81,27 | 80,91 | 81,10 | 00:00:00 | | 2005-12-07 | 81,35 | 2.500 | 81,42 | 80,50 | 80,90 | 00:00:00 | | 2005-12-08 | 82,45 | 18.400 | 82,48 | 80,98 | 81,35 | 00:00:00 | | 2005-12-09 | 83,75 | 15.200 | 84,00 | 82,10 | 82,50 | 00:00:00 | | 2005-12-12 | 84,05 | 10.900 | 84,07 | 83,68 | 83,68 | 00:00:00 | | 2005-12-13 | 84,90 | 13.300 | 85,24 | 84,10 | 84,10 | 00:00:00 | | 2005-12-14 | 84,60 | 6.900 | 85,00 | 84,48 | 85,00 | 00:00:00 | | 2005-12-15 | 84,60 | 4.400 | 84,62 | 84,41 | 84,60 | 00:00:00 | | 2005-12-16 | 85,00 | 13.600 | 85,20 | 84,38 | 84,60 | 00:00:00 | | 2005-12-19 | 85,85 | 11.700 | 87,12 | 85,00 | 85,00 | 00:00:00 | | 2005-12-20 | 86,71 | 8.800 | 87,72 | 85,68 | 85,68 | 00:00:00 | | 2005-12-21 | 86,54 | 14.400 | 86,75 | 85,34 | 86,75 | 00:00:00 | | 2005-12-22 | 86,65 | 6.600 | 86,65 | 85,86 | 86,10 | 00:00:00 | | 2005-12-23 | 87,52 | 7.600 | 87,52 | 86,65 | 86,65 | 00:00:00 | | 2005-12-26 | 87,52 | 0 | 87,52 | 87,52 | 87,52 | 00:00:00 | | 2005-12-27 | 88,64 | 9.900 | 88,64 | 87,23 | 87,48 | 00:00:00 | | 2005-12-28 | 88,30 | 7.400 | 88,55 | 87,55 | 88,55 | 00:00:00 | | 2005-12-29 | 89,28 | 9.800 | 89,34 | 88,10 | 88,35 | 00:00:00 | | 2005-12-30 | 89,04 | 9.500 | 89,38 | 88,80 | 89,30 | 00:00:00 | | 2006-01-02 | 89,36 | 13.200 | 89,58 | 88,72 | 89,08 | 00:00:00 | | 2006-01-03 | 89,70 | 11.600 | 90,16 | 89,21 | 89,40 | 00:00:00 | | 2006-01-04 | 90,90 | 13.400 | 91,10 | 89,82 | 90,20 | 00:00:00 | | 2006-01-05 | 90,60 | 17.900 | 91,27 | 90,50 | 91,15 | 00:00:00 | | 2006-01-06 | 89,95 | 10.300 | 90,54 | 89,67 | 90,50 | 00:00:00 | | 2006-01-09 | 89,50 | 15.200 | 90,85 | 89,45 | 90,85 | 00:00:00 | | 2006-01-10 | 88,85 | 9.900 | 89,35 | 88,21 | 89,35 | 00:00:00 | | 2006-01-11 | 89,60 | 18.200 | 89,65 | 88,92 | 89,05 | 00:00:00 | | 2006-01-12 | 88,85 | 8.000 | 89,45 | 88,60 | 89,45 | 00:00:00 | | 2006-01-13 | 87,78 | 12.100 | 88,75 | 87,78 | 88,75 | 00:00:00 | | 2006-01-16 | 88,05 | 12.900 | 88,42 | 87,60 | 87,60 | 00:00:00 | | 2006-01-17 | 87,45 | 18.100 | 87,85 | 86,70 | 87,00 | 00:00:00 | | 2006-01-18 | 86,18 | 18.300 | 87,10 | 86,15 | 87,00 | 00:00:00 | | 2006-01-19 | 87,10 | 11.800 | 87,10 | 86,04 | 86,05 | 00:00:00 | | 2006-01-20 | 87,80 | 9.600 | 89,39 | 87,00 | 87,00 | 00:00:00 | | 2006-01-23 | 87,15 | 20.300 | 88,14 | 87,07 | 87,25 | 00:00:00 | | 2006-01-24 | 85,85 | 11.200 | 87,25 | 85,30 | 87,25 | 00:00:00 | | 2006-01-25 | 88,00 | 8.400 | 88,41 | 85,60 | 85,60 | 00:00:00 | | 2006-01-26 | 88,20 | 14.300 | 88,77 | 87,48 | 87,85 | 00:00:00 | | 2006-01-27 | 87,80 | 14.500 | 88,55 | 87,41 | 88,55 | 00:00:00 | | 2006-01-30 | 87,90 | 27.600 | 89,02 | 87,44 | 87,80 | 00:00:00 | | 2006-01-31 | 87,60 | 14.200 | 88,51 | 87,60 | 88,28 | 00:00:00 | | 2006-02-01 | 87,70 | 7.800 | 88,07 | 87,20 | 87,50 | 00:00:00 | | 2006-02-02 | 88,11 | 12.300 | 88,89 | 87,40 | 87,40 | 00:00:00 | | 2006-02-03 | 88,65 | 10.000 | 88,75 | 87,19 | 87,90 | 00:00:00 | | 2006-02-06 | 89,90 | 24.800 | 90,26 | 88,80 | 88,80 | 00:00:00 | | 2006-02-07 | 91,30 | 37.600 | 94,17 | 90,80 | 92,80 | 00:00:00 | | 2006-02-08 | 92,25 | 18.900 | 92,25 | 89,99 | 90,20 | 00:00:00 | | 2006-02-09 | 92,30 | 15.300 | 92,63 | 91,72 | 92,25 | 00:00:00 | | 2006-02-10 | 92,48 | 18.600 | 92,68 | 92,19 | 92,50 | 00:00:00 | | 2006-02-13 | 93,50 | 17.200 | 94,00 | 92,23 | 92,70 | 00:00:00 | | 2006-02-14 | 92,95 | 23.600 | 93,90 | 92,85 | 93,90 | 00:00:00 | | 2006-02-15 | 92,95 | 20.200 | 93,51 | 92,15 | 92,50 | 00:00:00 | | 2006-02-16 | 92,69 | 10.500 | 93,60 | 92,55 | 93,60 | 00:00:00 | | 2006-02-17 | 92,75 | 12.100 | 93,08 | 92,39 | 92,58 | 00:00:00 | | 2006-02-20 | 92,35 | 12.400 | 93,23 | 92,24 | 93,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
