Mercados españoles abiertos en 1 hr 54 mins

Fresenius Medical Care AG (0H9X.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,40+0,15 (+0,38%)
Al cierre: 05:36PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202439,2040,8339,0740,4040,40276.747
09 may 202438,5639,0338,4038,8838,8822.638
08 may 202437,8739,0036,5638,5838,58134.333
07 may 202437,8339,1036,5937,2137,21357.168
03 may 202440,6040,7939,3039,2239,225234
02 may 202440,0840,4040,3140,2540,25127.257
01 may 202439,6039,6039,6039,7139,7110.606
30 abr 202438,5939,7137,3739,7139,71531.626
29 abr 202437,6738,8937,6738,7838,787563
26 abr 202437,9238,0837,3837,3537,35373.021
25 abr 202438,9038,9437,7937,9437,94139.001
24 abr 202440,2040,6838,8438,8838,88149.184
23 abr 202439,1540,3039,1339,8839,88190.517
22 abr 202436,9439,4236,9038,9738,97636.914
19 abr 202436,2636,7535,5436,7036,70173.755
18 abr 202435,7236,5035,6336,3336,33136.878
17 abr 202434,8735,8734,6835,7235,72152.295
16 abr 202435,2135,5334,8934,9734,97108.927
15 abr 202435,2335,5434,8935,3335,33300.774
12 abr 202435,6136,0035,0935,5835,58166.352
11 abr 202435,5935,9335,1435,3135,3147.309
10 abr 202435,6036,2835,1735,7235,72332.995
09 abr 202434,8735,3934,5735,4635,46118.346
08 abr 202434,7134,9634,6234,8834,8854.621
05 abr 202434,7635,3434,4134,8434,84152.022
04 abr 202434,7635,3334,5335,1735,1759.929
03 abr 202434,9034,8534,1234,6834,68403.635
02 abr 202435,4035,8734,6234,7634,76173.883
28 mar 202435,7936,0735,3835,6135,6152.121
27 mar 202434,8635,7434,6035,6335,6337.530
26 mar 202434,9435,1834,6634,8134,8174.388
25 mar 202434,5635,1934,3035,0335,0324.606
22 mar 202434,9435,5334,6134,7834,7831.184
21 mar 202436,0336,0935,0735,1735,1792.510
20 mar 202435,8535,9635,6535,6235,6242.575
19 mar 202434,8335,9634,8535,8235,82259.589
18 mar 202434,9535,2134,7734,9634,96102.594
15 mar 202436,0336,3334,6434,7634,76164.322
14 mar 202436,7236,9336,1036,2436,24137.918
13 mar 202436,9237,0436,6336,6236,62137.818
12 mar 202436,9037,2336,5837,0237,02105.195
11 mar 202436,8937,4136,6637,0637,06117.487
08 mar 202437,7037,7937,1837,4437,44138.737
07 mar 202436,6837,9036,5437,7837,7891.236
06 mar 202438,1838,3436,7637,1337,13321.473
05 mar 202434,2638,6833,9138,1838,18442.807
04 mar 202435,6235,6434,1834,5934,59304.217
01 mar 202435,5135,7035,1635,5635,56231.012
29 feb 202435,6936,4635,1635,2435,2491.112
28 feb 202436,1736,6735,6935,7435,7471.718
27 feb 202436,2636,4635,6936,2936,29100.680
26 feb 202435,4736,8834,9136,3436,34126.048
23 feb 202435,6935,8135,0635,5635,5673.073
22 feb 202435,7436,1135,3335,9935,99910.744
21 feb 202437,4637,9335,4735,6835,68519.160
20 feb 202441,5041,5336,6037,6737,67593.370
19 feb 202438,9939,5038,6839,3739,37347.836
16 feb 202439,0139,2738,4239,1039,10221.932
15 feb 202439,4739,6338,7939,1539,15488.139
14 feb 202438,4540,1737,5239,4039,401.153.613
13 feb 202437,1137,7636,7637,7237,72431.424
12 feb 202436,1236,9536,0336,8336,8337.351
09 feb 202436,5636,5636,0436,1936,19317.133
08 feb 202436,4936,6736,1936,3236,3291.198
07 feb 202436,9237,0236,5936,8136,81255.093
06 feb 202436,2036,8235,8236,6536,6527.400
05 feb 202435,7236,1335,4336,0536,0548.101
02 feb 202436,1136,6035,8235,9635,96288.444
01 feb 202435,8136,1735,5735,8135,81154.814
31 ene 202436,0036,1935,7435,9235,9237.152
30 ene 202436,9036,9135,7736,0836,08128.821
29 ene 202436,8437,0036,3636,7436,74125.940
26 ene 202436,6837,0536,1136,5936,59783.711
25 ene 202436,6437,0536,2636,4036,40133.131
24 ene 202436,4037,3336,3236,9136,9181.711
23 ene 202436,4436,4135,8636,1136,11166.174
22 ene 202435,7236,4535,6736,3836,3852.956
19 ene 202435,7135,7835,2235,5335,5397.949
18 ene 202435,3935,6435,0435,4035,4097.755
17 ene 202435,3136,4934,5835,1035,10152.401
16 ene 202436,2936,7136,1136,2236,2267.270
15 ene 202436,4436,9136,3736,6336,6361.714
12 ene 202436,6637,0836,5736,7236,7295.911
11 ene 202437,0337,4736,7736,7636,76158.875
10 ene 202437,0537,4336,6636,7436,74121.789
09 ene 202437,5938,3037,0737,1537,15395.398
08 ene 202436,5337,7136,5037,5537,55208.518
05 ene 202437,7737,8637,1837,5637,56224.140
04 ene 202437,5238,3537,5838,1538,15251.216
03 ene 202438,6739,0437,1137,7437,7485.256
02 ene 202437,9838,7137,7338,5338,5376.877
29 dic 202337,8538,1337,8137,8337,8360.498
28 dic 202337,8538,0037,6737,9437,9435.902
27 dic 202338,0338,4437,7637,9237,92194.911
22 dic 202338,1738,5337,8437,8737,87171.897
21 dic 202337,6338,4837,3338,2238,2243.780
20 dic 202337,5938,1837,2338,1338,13119.385
19 dic 202337,6437,9137,4237,6037,60275.522
18 dic 202337,7637,9637,5337,7437,74861.373
15 dic 202338,6338,7738,0838,5138,51139.872
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...