Mercados españoles abiertos en 2 hrs 35 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
32.056,55 +198,93 (+0,62%) Dólar/Euro
1,0573 -0,0002 (-0,02%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.546,66 +975,66 (+3,82%)
Fresenius SE & Co. KGaA (FRE.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 29,37 | 29,78 | 29,37 | 29,46 | 29,46 | 1.192.183 |
| 28 sept 2023 | 29,06 | 29,41 | 28,99 | 29,30 | 29,30 | 957.293 |
| 27 sept 2023 | 30,05 | 30,10 | 28,89 | 29,03 | 29,03 | 1.540.492 |
| 26 sept 2023 | 30,26 | 30,45 | 30,01 | 30,11 | 30,11 | 1.268.239 |
| 25 sept 2023 | 30,55 | 30,68 | 30,10 | 30,26 | 30,26 | 1.384.393 |
| 22 sept 2023 | 30,72 | 30,99 | 30,41 | 30,65 | 30,65 | 1.408.712 |
| 21 sept 2023 | 30,87 | 31,18 | 30,71 | 31,05 | 31,05 | 1.005.747 |
| 20 sept 2023 | 30,66 | 31,22 | 30,40 | 31,11 | 31,11 | 1.320.393 |
| 19 sept 2023 | 30,12 | 30,55 | 30,00 | 30,52 | 30,52 | 955.628 |
| 18 sept 2023 | 29,80 | 30,27 | 29,62 | 30,12 | 30,12 | 1.239.859 |
| 15 sept 2023 | 29,72 | 30,16 | 29,50 | 29,83 | 29,83 | 3.537.635 |
| 14 sept 2023 | 28,76 | 29,40 | 28,70 | 29,40 | 29,40 | 1.447.023 |
| 13 sept 2023 | 28,50 | 28,77 | 28,45 | 28,64 | 28,64 | 620.385 |
| 12 sept 2023 | 28,39 | 28,73 | 28,39 | 28,58 | 28,58 | 781.629 |
| 11 sept 2023 | 28,43 | 28,57 | 28,21 | 28,51 | 28,51 | 880.551 |
| 08 sept 2023 | 28,51 | 28,53 | 28,02 | 28,21 | 28,21 | 1.002.727 |
| 07 sept 2023 | 28,01 | 28,40 | 27,80 | 28,40 | 28,40 | 736.132 |
| 06 sept 2023 | 28,63 | 28,65 | 28,00 | 28,10 | 28,10 | 963.855 |
| 05 sept 2023 | 29,00 | 29,35 | 28,68 | 28,73 | 28,73 | 1.268.881 |
| 04 sept 2023 | 29,54 | 29,70 | 29,45 | 29,49 | 29,49 | 357.842 |
| 01 sept 2023 | 29,65 | 29,65 | 29,34 | 29,44 | 29,44 | 681.173 |
| 31 ago 2023 | 29,39 | 29,74 | 29,36 | 29,61 | 29,61 | 1.397.808 |
| 30 ago 2023 | 29,71 | 29,71 | 29,32 | 29,35 | 29,35 | 733.341 |
| 29 ago 2023 | 29,52 | 29,74 | 29,49 | 29,59 | 29,59 | 713.855 |
| 28 ago 2023 | 29,51 | 29,72 | 29,45 | 29,53 | 29,53 | 461.662 |
| 25 ago 2023 | 29,21 | 29,51 | 29,18 | 29,34 | 29,34 | 657.201 |
| 24 ago 2023 | 29,32 | 29,50 | 29,19 | 29,30 | 29,30 | 519.720 |
| 23 ago 2023 | 29,26 | 29,32 | 29,07 | 29,13 | 29,13 | 625.587 |
| 22 ago 2023 | 29,38 | 29,45 | 29,05 | 29,21 | 29,21 | 639.307 |
| 21 ago 2023 | 29,30 | 29,52 | 29,06 | 29,22 | 29,22 | 897.216 |
| 18 ago 2023 | 29,32 | 29,42 | 28,97 | 29,18 | 29,18 | 1.013.649 |
| 17 ago 2023 | 29,61 | 29,78 | 29,13 | 29,41 | 29,41 | 1.146.493 |
| 16 ago 2023 | 29,97 | 29,97 | 29,53 | 29,78 | 29,78 | 701.578 |
| 15 ago 2023 | 29,97 | 30,18 | 29,82 | 29,99 | 29,99 | 735.295 |
| 14 ago 2023 | 30,12 | 30,35 | 29,57 | 29,87 | 29,87 | 997.794 |
| 11 ago 2023 | 29,70 | 30,30 | 29,68 | 30,14 | 30,14 | 1.461.960 |
| 10 ago 2023 | 28,88 | 29,99 | 28,79 | 29,86 | 29,86 | 1.933.626 |
| 09 ago 2023 | 28,85 | 28,99 | 28,53 | 28,67 | 28,67 | 1.020.995 |
| 08 ago 2023 | 28,16 | 28,36 | 27,99 | 28,32 | 28,32 | 886.766 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 28,52 | 28,58 | 27,79 | 28,05 | 28,05 | 947.460 |
| 03 ago 2023 | 28,42 | 28,71 | 27,85 | 28,41 | 28,41 | 1.111.711 |
| 02 ago 2023 | 28,36 | 28,59 | 27,73 | 28,57 | 28,57 | 1.356.052 |
| 01 ago 2023 | 28,54 | 28,99 | 28,50 | 28,68 | 28,68 | 1.184.453 |
| 31 jul 2023 | 28,75 | 28,95 | 28,53 | 28,53 | 28,53 | 947.031 |
| 28 jul 2023 | 28,70 | 28,90 | 28,48 | 28,77 | 28,77 | 925.799 |
| 27 jul 2023 | 28,66 | 29,77 | 28,59 | 28,69 | 28,69 | 1.715.283 |
| 26 jul 2023 | 27,85 | 28,64 | 27,85 | 28,44 | 28,44 | 1.445.610 |
| 25 jul 2023 | 28,02 | 28,07 | 27,73 | 27,86 | 27,86 | 594.973 |
| 24 jul 2023 | 28,04 | 28,25 | 27,55 | 28,00 | 28,00 | 1.301.048 |
| 21 jul 2023 | 28,14 | 28,47 | 27,93 | 28,47 | 28,47 | 1.826.575 |
| 20 jul 2023 | 26,60 | 28,33 | 26,60 | 28,12 | 28,12 | 3.152.274 |
| 19 jul 2023 | 26,65 | 26,78 | 26,28 | 26,43 | 26,43 | 848.822 |
| 18 jul 2023 | 26,10 | 26,66 | 26,10 | 26,61 | 26,61 | 882.597 |
| 17 jul 2023 | 26,09 | 26,33 | 26,09 | 26,12 | 26,12 | 535.583 |
| 14 jul 2023 | 25,91 | 26,27 | 25,87 | 26,11 | 26,11 | 888.934 |
| 13 jul 2023 | 25,75 | 26,14 | 25,70 | 25,95 | 25,95 | 828.424 |
| 12 jul 2023 | 25,06 | 25,79 | 25,00 | 25,72 | 25,72 | 1.224.986 |
| 11 jul 2023 | 24,75 | 25,08 | 24,64 | 25,05 | 25,05 | 823.185 |
| 10 jul 2023 | 24,56 | 24,76 | 24,52 | 24,58 | 24,58 | 624.955 |
| 07 jul 2023 | 24,66 | 24,79 | 24,45 | 24,64 | 24,64 | 949.815 |
| 06 jul 2023 | 25,60 | 25,60 | 24,72 | 24,76 | 24,76 | 1.484.764 |
| 05 jul 2023 | 25,99 | 26,04 | 25,66 | 25,78 | 25,78 | 862.742 |
| 04 jul 2023 | 25,90 | 26,12 | 25,81 | 26,05 | 26,05 | 543.461 |
| 03 jul 2023 | 25,50 | 26,04 | 25,43 | 25,92 | 25,92 | 1.416.466 |
| 30 jun 2023 | 25,11 | 25,44 | 24,94 | 25,37 | 25,37 | 1.788.554 |
| 29 jun 2023 | 24,99 | 25,10 | 24,60 | 24,92 | 24,92 | 1.086.067 |
| 28 jun 2023 | 24,41 | 24,90 | 24,27 | 24,90 | 24,90 | 1.922.208 |
| 27 jun 2023 | 24,69 | 24,71 | 24,02 | 24,30 | 24,30 | 1.399.958 |
| 26 jun 2023 | 25,19 | 25,19 | 24,73 | 24,74 | 24,74 | 1.231.995 |
| 23 jun 2023 | 25,00 | 25,47 | 24,93 | 25,19 | 25,19 | 1.512.403 |
| 22 jun 2023 | 25,22 | 25,23 | 24,77 | 25,00 | 25,00 | 1.096.074 |
| 21 jun 2023 | 25,60 | 25,60 | 25,34 | 25,43 | 25,43 | 717.948 |
| 20 jun 2023 | 25,45 | 25,68 | 25,34 | 25,48 | 25,48 | 696.247 |
| 19 jun 2023 | 25,73 | 25,92 | 25,47 | 25,49 | 25,49 | 802.468 |
| 16 jun 2023 | 25,50 | 25,87 | 25,29 | 25,86 | 25,86 | 4.205.728 |
| 15 jun 2023 | 25,48 | 25,64 | 25,28 | 25,49 | 25,49 | 734.858 |
| 14 jun 2023 | 25,42 | 25,68 | 25,30 | 25,57 | 25,57 | 781.305 |
| 13 jun 2023 | 25,65 | 25,65 | 25,05 | 25,34 | 25,34 | 1.139.258 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 26,07 | 26,13 | 25,78 | 25,83 | 25,83 | 803.964 |
| 08 jun 2023 | 25,94 | 26,13 | 25,65 | 26,00 | 26,00 | 787.219 |
| 07 jun 2023 | 25,98 | 26,10 | 25,72 | 25,88 | 25,88 | 890.508 |
| 06 jun 2023 | 25,84 | 25,92 | 25,62 | 25,88 | 25,88 | 925.082 |
| 05 jun 2023 | 26,21 | 26,33 | 25,86 | 25,92 | 25,92 | 1.052.978 |
| 02 jun 2023 | 26,19 | 26,33 | 25,92 | 26,23 | 26,23 | 1.375.201 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 26,07 | 26,13 | 25,58 | 25,59 | 25,59 | 2.001.747 |
| 30 may 2023 | 26,93 | 26,94 | 26,13 | 26,16 | 26,16 | 1.193.221 |
| 29 may 2023 | 26,97 | 27,02 | 26,75 | 26,89 | 26,89 | 378.721 |
| 26 may 2023 | 26,55 | 26,89 | 26,28 | 26,75 | 26,75 | 1.186.569 |
| 25 may 2023 | 27,11 | 27,92 | 26,51 | 26,52 | 26,52 | 1.829.463 |
| 24 may 2023 | 27,25 | 27,33 | 26,62 | 26,98 | 26,98 | 1.506.434 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 27,57 | 27,65 | 27,33 | 27,40 | 27,40 | 797.008 |
| 19 may 2023 | 27,20 | 27,60 | 27,15 | 27,49 | 27,49 | 1.238.899 |
| 18 may 2023 | 27,10 | 27,37 | 26,99 | 27,13 | 27,13 | 1.003.885 |
| 18 may 2023 | 0.92 Dividendo | |||||
| 17 may 2023 | 27,77 | 28,15 | 27,61 | 27,64 | 26,73 | 1.832.492 |
| 16 may 2023 | 27,83 | 28,18 | 27,78 | 27,90 | 26,98 | 1.007.294 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
