|
 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 | | 2002-06-17 | 51,50 | 25.300 | 52,20 | 48,80 | 49,00 | 00:00:00 | | 2002-06-18 | 50,50 | 24.800 | 52,30 | 49,30 | 52,30 | 00:00:00 | | 2002-06-19 | 49,30 | 19.300 | 49,80 | 48,50 | 49,80 | 00:00:00 | | 2002-06-20 | 49,40 | 21.600 | 50,25 | 48,80 | 48,80 | 00:00:00 | | 2002-06-21 | 49,80 | 29.000 | 51,00 | 48,90 | 49,10 | 00:00:00 | | 2002-06-24 | 47,67 | 40.900 | 50,00 | 47,67 | 49,70 | 00:00:00 | | 2002-06-25 | 48,20 | 24.400 | 49,40 | 47,60 | 48,75 | 00:00:00 | | 2002-06-26 | 45,85 | 58.200 | 47,45 | 44,60 | 47,45 | 00:00:00 | | 2002-06-27 | 43,60 | 67.300 | 46,00 | 42,90 | 46,00 | 00:00:00 | | 2002-06-28 | 45,18 | 36.800 | 45,20 | 44,25 | 44,70 | 00:00:00 | | 2002-07-01 | 46,80 | 26.000 | 47,80 | 45,60 | 45,95 | 00:00:00 | | 2002-07-02 | 46,70 | 21.200 | 47,50 | 46,30 | 47,00 | 00:00:00 | | 2002-07-03 | 46,45 | 11.900 | 47,00 | 46,00 | 46,60 | 00:00:00 | | 2002-07-04 | 49,00 | 26.800 | 50,00 | 47,10 | 47,20 | 00:00:00 | | 2002-07-05 | 52,60 | 34.300 | 52,60 | 49,15 | 49,30 | 00:00:00 | | 2002-07-08 | 50,70 | 35.300 | 52,77 | 49,80 | 52,65 | 00:00:00 | | 2002-07-09 | 50,00 | 30.200 | 51,50 | 49,25 | 51,00 | 00:00:00 | | 2002-07-10 | 48,80 | 17.900 | 50,20 | 47,60 | 49,10 | 00:00:00 | | 2002-07-11 | 45,20 | 52.400 | 48,70 | 45,01 | 48,70 | 00:00:00 | | 2002-07-12 | 48,45 | 30.700 | 48,80 | 47,20 | 47,20 | 00:00:00 | | 2002-07-15 | 46,30 | 30.400 | 48,30 | 45,65 | 48,25 | 00:00:00 | | 2002-07-16 | 45,25 | 61.700 | 48,00 | 43,50 | 48,00 | 00:00:00 | | 2002-07-17 | 45,50 | 36.200 | 46,30 | 44,85 | 44,85 | 00:00:00 | | 2002-07-18 | 46,20 | 18.900 | 47,20 | 45,60 | 46,00 | 00:00:00 | | 2002-07-19 | 43,60 | 28.900 | 45,45 | 42,55 | 45,45 | 00:00:00 | | 2002-07-22 | 42,55 | 25.400 | 44,45 | 42,52 | 43,50 | 00:00:00 | | 2002-07-23 | 42,10 | 35.600 | 44,00 | 41,52 | 42,60 | 00:00:00 | | 2002-07-24 | 40,20 | 100.600 | 41,50 | 37,50 | 41,50 | 00:00:00 | | 2002-07-25 | 40,40 | 34.200 | 42,00 | 39,55 | 42,00 | 00:00:00 | | 2002-07-26 | 37,95 | 39.000 | 39,80 | 37,50 | 39,50 | 00:00:00 | | 2002-07-29 | 41,45 | 23.700 | 42,28 | 40,00 | 40,00 | 00:00:00 | | 2002-07-30 | 39,00 | 93.100 | 41,20 | 38,00 | 41,20 | 00:00:00 | | 2002-07-31 | 35,05 | 246.300 | 38,80 | 34,77 | 38,80 | 00:00:00 | | 2002-08-01 | 31,90 | 204.000 | 35,00 | 30,75 | 35,00 | 00:00:00 | | 2002-08-02 | 29,75 | 116.400 | 31,80 | 29,10 | 31,60 | 00:00:00 | | 2002-08-05 | 27,25 | 130.900 | 29,95 | 26,65 | 29,95 | 00:00:00 | | 2002-08-06 | 28,50 | 96.100 | 28,50 | 25,15 | 26,50 | 00:00:00 | | 2002-08-07 | 30,00 | 65.500 | 30,50 | 27,80 | 29,00 | 00:00:00 | | 2002-08-08 | 32,20 | 59.900 | 32,90 | 30,30 | 30,50 | 00:00:00 | | 2002-08-09 | 33,20 | 84.300 | 34,00 | 31,65 | 32,90 | 00:00:00 | | 2002-08-12 | 32,10 | 64.200 | 33,70 | 32,05 | 33,40 | 00:00:00 | | 2002-08-13 | 33,25 | 18.600 | 33,45 | 31,50 | 32,00 | 00:00:00 | | 2002-08-14 | 32,25 | 38.900 | 33,30 | 32,20 | 33,00 | 00:00:00 | | 2002-08-15 | 33,42 | 21.900 | 33,60 | 33,00 | 33,00 | 00:00:00 | | 2002-08-16 | 32,85 | 17.200 | 33,50 | 32,85 | 33,50 | 00:00:00 | | 2002-08-19 | 33,45 | 29.000 | 33,50 | 32,90 | 33,00 | 00:00:00 | | 2002-08-20 | 32,72 | 24.300 | 33,70 | 32,70 | 33,70 | 00:00:00 | | 2002-08-21 | 31,90 | 45.000 | 33,00 | 31,05 | 33,00 | 00:00:00 | | 2002-08-22 | 32,10 | 29.500 | 32,30 | 31,60 | 31,70 | 00:00:00 | | 2002-08-23 | 32,00 | 48.500 | 32,28 | 31,55 | 32,20 | 00:00:00 | | 2002-08-26 | 30,60 | 50.500 | 32,15 | 30,60 | 32,00 | 00:00:00 | | 2002-08-27 | 31,35 | 21.400 | 32,00 | 30,80 | 31,20 | 00:00:00 | | 2002-08-28 | 30,10 | 25.100 | 31,70 | 30,02 | 31,25 | 00:00:00 | | 2002-08-29 | 29,90 | 80.700 | 30,30 | 28,40 | 30,10 | 00:00:00 | | 2002-08-30 | 29,40 | 22.900 | 30,20 | 29,00 | 30,20 | 00:00:00 | | 2002-09-02 | 29,10 | 25.000 | 29,80 | 28,80 | 29,80 | 00:00:00 | | 2002-09-03 | 28,25 | 24.300 | 29,20 | 28,05 | 28,80 | 00:00:00 | | 2002-09-04 | 27,95 | 40.000 | 28,50 | 27,85 | 28,05 | 00:00:00 | | 2002-09-05 | 27,50 | 35.000 | 28,60 | 26,05 | 28,60 | 00:00:00 | | 2002-09-06 | 27,50 | 16.300 | 27,90 | 26,80 | 27,25 | 00:00:00 | | 2002-09-09 | 26,15 | 25.900 | 27,85 | 25,90 | 27,85 | 00:00:00 | | 2002-09-10 | 26,00 | 23.600 | 26,80 | 25,65 | 26,50 | 00:00:00 | | 2002-09-11 | 27,15 | 24.800 | 27,20 | 25,75 | 25,75 | 00:00:00 | | 2002-09-12 | 26,20 | 29.200 | 27,35 | 25,80 | 27,35 | 00:00:00 | | 2002-09-13 | 24,50 | 78.200 | 26,00 | 23,70 | 25,50 | 00:00:00 | | 2002-09-16 | 23,30 | 26.100 | 25,20 | 22,90 | 25,20 | 00:00:00 | | 2002-09-17 | 22,92 | 33.900 | 24,47 | 22,70 | 24,30 | 00:00:00 | | 2002-09-18 | 21,80 | 65.600 | 22,26 | 21,20 | 22,00 | 00:00:00 | | 2002-09-19 | 21,30 | 47.400 | 22,00 | 20,50 | 22,00 | 00:00:00 | | 2002-09-20 | 22,00 | 66.700 | 22,00 | 20,90 | 21,00 | 00:00:00 | | 2002-09-23 | 21,10 | 52.800 | 22,40 | 20,70 | 22,00 | 00:00:00 | | 2002-09-24 | 21,65 | 43.800 | 21,75 | 20,35 | 21,15 | 00:00:00 | | 2002-09-25 | 22,80 | 30.700 | 23,70 | 22,50 | 22,50 | 00:00:00 | | 2002-09-26 | 23,70 | 29.300 | 23,90 | 22,90 | 23,30 | 00:00:00 | | 2002-09-27 | 22,84 | 17.100 | 24,00 | 22,84 | 24,00 | 00:00:00 | | 2002-09-30 | 22,35 | 45.400 | 22,50 | 21,55 | 22,50 | 00:00:00 | | 2002-10-01 | 22,00 | 15.900 | 22,50 | 21,55 | 22,50 | 00:00:00 | | 2002-10-02 | 23,50 | 26.100 | 23,50 | 21,55 | 23,40 | 00:00:00 | | 2002-10-03 | 23,30 | 1.900 | 23,50 | 22,50 | 22,50 | 00:00:00 | | 2002-10-04 | 22,60 | 19.400 | 23,70 | 22,20 | 23,50 | 00:00:00 | | 2002-10-07 | 22,01 | 21.900 | 23,00 | 22,00 | 22,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
