Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,87 -0,80 (-0,96%) Oro
2.308,70 -0,90 (-0,04%) Bitcoin EUR
57.622,46 +2.586,36 (+4,70%)
Fresenius SE & Co. KGaA (0OO9.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 28,00 | 28,28 | 27,80 | 28,08 | 28,08 | 31.608 |
| 01 may 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | 29.795 |
| 30 abr 2024 | 27,72 | 27,99 | 27,13 | 27,95 | 27,95 | 126.570 |
| 29 abr 2024 | 27,35 | 27,71 | 27,35 | 27,43 | 27,43 | 60.832 |
| 26 abr 2024 | 27,15 | 27,37 | 26,83 | 27,22 | 27,22 | 381.362 |
| 25 abr 2024 | 27,33 | 27,67 | 27,16 | 27,18 | 27,18 | 2.096.166 |
| 24 abr 2024 | 27,60 | 27,92 | 27,11 | 27,67 | 27,67 | 159.766 |
| 23 abr 2024 | 27,50 | 27,77 | 27,21 | 27,69 | 27,69 | 170.137 |
| 22 abr 2024 | 27,09 | 27,68 | 26,48 | 27,38 | 27,38 | 560.581 |
| 19 abr 2024 | 26,55 | 26,93 | 26,33 | 26,66 | 26,66 | 248.258 |
| 18 abr 2024 | 26,62 | 26,80 | 26,35 | 26,64 | 26,64 | 125.172 |
| 17 abr 2024 | 26,56 | 26,90 | 26,26 | 26,71 | 26,71 | 117.696 |
| 16 abr 2024 | 25,54 | 26,94 | 25,37 | 26,61 | 26,61 | 432.320 |
| 15 abr 2024 | 25,39 | 25,65 | 25,26 | 25,34 | 25,34 | 305.675 |
| 12 abr 2024 | 25,51 | 25,71 | 25,14 | 25,42 | 25,42 | 695.341 |
| 11 abr 2024 | 25,17 | 25,57 | 25,03 | 25,30 | 25,30 | 618.848 |
| 10 abr 2024 | 25,47 | 25,65 | 25,10 | 25,23 | 25,23 | 293.029 |
| 09 abr 2024 | 25,56 | 25,79 | 25,09 | 25,45 | 25,45 | 1.736.975 |
| 08 abr 2024 | 25,03 | 25,85 | 25,00 | 25,55 | 25,55 | 434.182 |
| 05 abr 2024 | 25,02 | 25,36 | 24,85 | 25,11 | 25,11 | 201.868 |
| 04 abr 2024 | 24,61 | 25,20 | 24,57 | 25,10 | 25,10 | 450.872 |
| 03 abr 2024 | 24,58 | 24,64 | 24,40 | 24,63 | 24,63 | 113.966 |
| 02 abr 2024 | 24,92 | 25,15 | 24,56 | 24,63 | 24,63 | 6.636.807 |
| 28 mar 2024 | 25,14 | 25,39 | 24,80 | 25,00 | 25,00 | 235.514 |
| 27 mar 2024 | 24,77 | 25,11 | 24,56 | 24,91 | 24,91 | 1.086.712 |
| 26 mar 2024 | 24,49 | 24,71 | 24,33 | 24,57 | 24,57 | 683.144 |
| 25 mar 2024 | 24,65 | 24,90 | 24,45 | 24,60 | 24,60 | 2.245.075 |
| 22 mar 2024 | 24,67 | 24,81 | 24,65 | 24,71 | 24,71 | 52.264 |
| 21 mar 2024 | 25,00 | 25,15 | 24,52 | 24,67 | 24,67 | 225.213 |
| 20 mar 2024 | 25,22 | 25,26 | 24,86 | 24,95 | 24,95 | 213.269 |
| 19 mar 2024 | 25,10 | 25,33 | 24,88 | 25,16 | 25,16 | 92.528 |
| 18 mar 2024 | 24,92 | 25,20 | 24,77 | 25,13 | 25,13 | 1.014.177 |
| 15 mar 2024 | 25,24 | 25,37 | 25,00 | 25,00 | 25,00 | 46.605 |
| 14 mar 2024 | 25,51 | 25,60 | 25,02 | 25,21 | 25,21 | 95.638 |
| 13 mar 2024 | 25,43 | 25,67 | 25,13 | 25,47 | 25,47 | 206.973 |
| 12 mar 2024 | 25,53 | 25,66 | 25,31 | 25,46 | 25,46 | 35.064 |
| 11 mar 2024 | 25,68 | 25,79 | 25,34 | 25,46 | 25,46 | 1.036.410 |
| 08 mar 2024 | 25,66 | 25,91 | 25,47 | 25,77 | 25,77 | 856.954 |
| 07 mar 2024 | 25,11 | 25,79 | 24,87 | 25,51 | 25,51 | 126.014 |
| 06 mar 2024 | 25,57 | 25,60 | 24,95 | 25,03 | 25,03 | 366.640 |
| 05 mar 2024 | 24,59 | 25,87 | 24,43 | 25,39 | 25,39 | 382.694 |
| 04 mar 2024 | 25,76 | 25,78 | 24,46 | 24,71 | 24,71 | 322.956 |
| 01 mar 2024 | 25,90 | 26,11 | 25,55 | 25,86 | 25,86 | 443.088 |
| 29 feb 2024 | 26,08 | 26,35 | 25,83 | 25,87 | 25,87 | 232.295 |
| 28 feb 2024 | 26,16 | 26,40 | 25,94 | 26,19 | 26,19 | 150.998 |
| 27 feb 2024 | 25,84 | 26,13 | 25,50 | 26,08 | 26,08 | 102.970 |
| 26 feb 2024 | 25,64 | 26,30 | 25,45 | 26,16 | 26,16 | 179.602 |
| 23 feb 2024 | 25,88 | 25,97 | 25,45 | 25,67 | 25,67 | 170.183 |
| 22 feb 2024 | 26,30 | 26,42 | 25,34 | 25,72 | 25,72 | 1.530.866 |
| 21 feb 2024 | 25,90 | 27,23 | 25,74 | 27,09 | 27,09 | 654.967 |
| 20 feb 2024 | 26,58 | 26,84 | 25,95 | 26,03 | 26,03 | 509.657 |
| 19 feb 2024 | 26,35 | 26,68 | 26,10 | 26,55 | 26,55 | 167.324 |
| 16 feb 2024 | 26,42 | 26,65 | 26,08 | 26,44 | 26,44 | 836.757 |
| 15 feb 2024 | 26,15 | 26,50 | 25,92 | 26,34 | 26,34 | 255.545 |
| 14 feb 2024 | 25,47 | 26,27 | 25,30 | 26,19 | 26,19 | 641.967 |
| 13 feb 2024 | 25,64 | 25,81 | 25,30 | 25,54 | 25,54 | 309.189 |
| 12 feb 2024 | 25,17 | 25,83 | 24,98 | 25,74 | 25,74 | 156.249 |
| 09 feb 2024 | 25,35 | 25,51 | 25,14 | 25,28 | 25,28 | 464.813 |
| 08 feb 2024 | 25,38 | 25,65 | 25,14 | 25,49 | 25,49 | 498.494 |
| 07 feb 2024 | 25,66 | 25,93 | 25,49 | 25,79 | 25,79 | 46.121 |
| 06 feb 2024 | 25,50 | 25,77 | 25,25 | 25,44 | 25,44 | 361.613 |
| 05 feb 2024 | 25,33 | 25,65 | 25,34 | 25,51 | 25,51 | 336.500 |
| 02 feb 2024 | 25,95 | 26,13 | 25,36 | 25,82 | 25,82 | 86.500 |
| 01 feb 2024 | 26,01 | 26,28 | 25,66 | 25,95 | 25,95 | 99.529 |
| 31 ene 2024 | 26,53 | 26,80 | 25,95 | 26,12 | 26,12 | 263.580 |
| 30 ene 2024 | 26,95 | 27,12 | 26,33 | 26,55 | 26,55 | 153.150 |
| 29 ene 2024 | 26,78 | 27,13 | 26,64 | 27,12 | 27,12 | 285.601 |
| 26 ene 2024 | 26,82 | 27,02 | 26,78 | 26,95 | 26,95 | 1.422.679 |
| 25 ene 2024 | 26,61 | 27,01 | 26,44 | 26,74 | 26,74 | 187.463 |
| 24 ene 2024 | 26,25 | 26,73 | 25,92 | 26,26 | 26,26 | 95.632 |
| 23 ene 2024 | 26,52 | 26,56 | 25,78 | 26,01 | 26,01 | 290.678 |
| 22 ene 2024 | 26,42 | 26,54 | 26,05 | 26,24 | 26,24 | 187.596 |
| 19 ene 2024 | 26,37 | 26,52 | 25,68 | 26,24 | 26,24 | 1.508.714 |
| 18 ene 2024 | 26,36 | 26,48 | 26,14 | 26,36 | 26,36 | 267.006 |
| 17 ene 2024 | 26,21 | 26,64 | 25,93 | 26,20 | 26,20 | 779.524 |
| 16 ene 2024 | 26,83 | 27,12 | 26,42 | 26,55 | 26,55 | 1.268.750 |
| 15 ene 2024 | 27,91 | 28,14 | 26,86 | 26,95 | 26,95 | 971.326 |
| 12 ene 2024 | 28,07 | 28,19 | 27,77 | 27,93 | 27,93 | 378.589 |
| 11 ene 2024 | 28,72 | 29,07 | 27,93 | 28,58 | 28,58 | 161.745 |
| 10 ene 2024 | 28,35 | 28,67 | 28,16 | 28,65 | 28,65 | 184.369 |
| 09 ene 2024 | 28,58 | 28,77 | 28,21 | 28,33 | 28,33 | 663.955 |
| 08 ene 2024 | 28,50 | 28,78 | 28,01 | 28,44 | 28,44 | 260.983 |
| 05 ene 2024 | 28,85 | 29,14 | 28,81 | 29,00 | 29,00 | 145.516 |
| 04 ene 2024 | 28,42 | 29,11 | 28,56 | 28,90 | 28,90 | 218.410 |
| 03 ene 2024 | 28,86 | 29,19 | 28,39 | 28,55 | 28,55 | 554.828 |
| 02 ene 2024 | 28,15 | 29,12 | 27,90 | 29,03 | 29,03 | 745.693 |
| 29 dic 2023 | 28,35 | 28,55 | 28,14 | 28,32 | 28,32 | 32.652 |
| 28 dic 2023 | 28,38 | 28,46 | 28,26 | 28,35 | 28,35 | 46.545 |
| 27 dic 2023 | 28,53 | 28,65 | 28,26 | 28,35 | 28,35 | 97.800 |
| 22 dic 2023 | 28,66 | 28,92 | 28,39 | 28,60 | 28,60 | 52.008 |
| 21 dic 2023 | 28,31 | 28,78 | 28,14 | 28,57 | 28,57 | 224.452 |
| 20 dic 2023 | 27,88 | 28,63 | 27,83 | 28,49 | 28,49 | 226.048 |
| 19 dic 2023 | 27,73 | 27,91 | 27,51 | 27,79 | 27,79 | 737.886 |
| 18 dic 2023 | 27,92 | 28,26 | 27,66 | 27,88 | 27,88 | 763.105 |
| 15 dic 2023 | 28,55 | 28,76 | 27,78 | 28,09 | 28,09 | 316.525 |
| 14 dic 2023 | 28,99 | 29,36 | 28,42 | 28,63 | 28,63 | 1.327.464 |
| 13 dic 2023 | 28,28 | 28,36 | 28,10 | 28,19 | 28,19 | 427.536 |
| 12 dic 2023 | 28,38 | 28,60 | 28,25 | 28,49 | 28,49 | 241.492 |
| 11 dic 2023 | 28,50 | 28,71 | 28,13 | 28,47 | 28,47 | 505.357 |
| 08 dic 2023 | 28,50 | 28,78 | 28,38 | 28,59 | 28,59 | 306.786 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.