Mercados españoles abiertos en 8 mins

Fresenius Medical Care AG (FME.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,59-0,09 (-0,25%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202435,8535,8535,5935,5935,59-
02 jul 202435,6835,6835,6835,6835,68-
01 jul 202436,1936,1935,9335,9335,93-
28 jun 202436,0536,0535,8035,8035,80-
27 jun 202436,3036,3035,6935,7435,74282
26 jun 202435,8435,8435,6635,6635,66-
25 jun 202436,2636,2635,7435,7435,74-
24 jun 202436,2736,4936,2736,4936,49-
21 jun 202436,6236,6235,3135,3135,31-
20 jun 202436,4036,5736,4036,5736,57-
19 jun 202436,5236,5236,1636,1636,16280
18 jun 202437,6237,6236,7236,7236,72-
17 jun 202438,4938,4937,0837,0837,08-
14 jun 202438,8838,8838,6238,6238,62-
13 jun 202439,9139,9138,6538,6538,65-
12 jun 202439,3439,9139,3439,9139,91-
11 jun 202439,5239,5239,1839,1839,18-
10 jun 202439,5539,5539,3339,3339,33-
07 jun 202439,5939,8339,5939,8339,83-
06 jun 202439,0339,3639,0339,3639,36-
05 jun 202439,3039,3039,2239,2239,22-
04 jun 202439,0039,0939,0039,0939,09-
03 jun 202439,4739,4739,2239,2239,22-
31 may 202438,8939,0738,8939,0739,07-
30 may 202438,6439,0638,6439,0639,06-
29 may 202438,8138,8138,4938,4938,49-
28 may 202438,9639,3338,9639,3339,33-
27 may 202439,0439,0438,8538,8538,85-
24 may 202438,1538,9738,1538,9738,97-
23 may 202438,7838,7838,3838,3838,38-
22 may 202439,3839,3838,7638,7638,76-
21 may 202440,3840,3839,5239,5239,52-
20 may 202440,5640,5640,3840,3840,38-
17 may 202440,3940,5340,3940,5340,53-
17 may 20241.19 Dividendo
16 may 202441,5541,7641,5541,7640,57-
15 may 202441,0241,9941,0241,9940,79-
14 may 202440,5140,9340,5140,9339,76-
13 may 202440,3840,5140,3840,5139,36-
10 may 202439,3640,3739,3640,3739,22-
09 may 202438,6938,8438,6938,8437,73-
08 may 202438,5538,6338,5538,6337,53-
07 may 202438,2238,2237,2537,2536,19-
06 may 202439,0539,7239,0539,7238,59-
03 may 202440,7340,7339,3139,3138,19-
02 may 202440,6140,6140,3140,3139,16-
30 abr 202438,4438,4438,4438,4437,34-
29 abr 202437,7638,6837,7638,6837,58-
26 abr 202437,9937,9937,3137,3136,25-
25 abr 202438,7138,7137,8037,8036,72-
24 abr 202440,0240,0238,9438,9437,83-
23 abr 202439,9539,9839,9539,9838,84-
22 abr 202437,2638,9737,2638,9737,86-
19 abr 202436,2936,5936,2936,5935,55-
18 abr 202435,6236,4735,6236,4735,43-
17 abr 202435,1035,6035,1035,6034,59-
16 abr 202435,3035,3034,9734,9733,97-
15 abr 202435,2435,3635,2435,3634,35282
12 abr 202435,7035,7035,4835,4834,47-
11 abr 202435,6735,6735,3435,3434,33-
10 abr 202435,6935,7435,6935,7434,72-
09 abr 202434,7235,3934,7235,3934,38-
08 abr 202434,6934,9134,6934,9133,92-
05 abr 202434,8134,8134,6134,6133,62-
04 abr 202435,0635,0635,0035,0034,00-
03 abr 202434,8034,8034,6834,6833,69-
02 abr 202435,0735,0734,9734,9733,977
28 mar 202435,8335,8335,6635,6634,64-
27 mar 202434,9435,5034,9435,5034,49-
26 mar 202434,9934,9934,6934,6933,70-
25 mar 202434,7634,9934,7634,9933,99-
22 mar 202434,7834,7834,6434,6433,65-
21 mar 202435,9135,9135,1035,1034,10-
20 mar 202435,7935,8435,7935,8434,82-
19 mar 202435,1336,0035,1336,0034,97-
18 mar 202435,0635,0634,9634,9633,96-
15 mar 202436,1536,1534,6534,6533,66-
14 mar 202436,8436,8436,2336,2335,20-
13 mar 202436,8836,8836,7736,7735,72-
12 mar 202436,8736,9236,8736,9235,87-
11 mar 202437,0037,1037,0037,1036,04-
08 mar 202437,7337,7337,2437,2436,18-
07 mar 202436,7437,8136,7437,8136,73-
06 mar 202438,0238,0236,9936,9935,94-
05 mar 202434,6238,3833,9638,3837,29530
04 mar 202435,4135,4134,4534,4533,47-
01 mar 202435,5035,6535,5035,6534,63-
29 feb 202435,5635,5635,3435,3434,33-
28 feb 202436,3236,3235,7835,7834,76-
27 feb 202436,4436,4436,2336,2335,20-
26 feb 202435,5536,4635,5536,4635,42-
23 feb 202435,7735,7735,4335,4334,42-
22 feb 202435,6135,9135,6135,9134,89-
21 feb 202437,1137,1135,6035,6034,59-
20 feb 202441,4541,4537,7337,7336,65-
19 feb 202438,7639,5138,7639,5138,38-
16 feb 202439,0139,1539,0139,1538,03-
15 feb 202439,3139,3138,9138,9137,80-
14 feb 202439,4139,4139,4139,4138,29-
13 feb 202437,1937,8037,1937,8036,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...