Mercados españoles cerrados

Fresenius SE & Co KGaA (FRE.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,89-0,11 (-0,38%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202428,8928,8928,8928,8928,89-
30 may 202428,7529,0028,7529,0029,0050
29 may 202429,0229,0229,0229,0229,02-
28 may 202429,0229,0229,0229,0229,02-
27 may 202428,8728,8728,8728,8728,87-
24 may 202428,2128,2128,2128,2128,21-
23 may 202427,5027,9827,5027,9827,98268
22 may 202427,4027,4027,4027,4027,40-
21 may 202427,7127,7127,7127,7127,71-
20 may 202427,9227,9227,9227,9227,9210
17 may 202428,4028,4028,4028,4028,40-
16 may 202428,5628,5628,5628,5628,56-
15 may 202428,7228,7228,7228,7228,72-
14 may 202428,6128,6128,6128,6128,61-
13 may 202428,8028,8028,8028,8028,80-
10 may 202428,2328,7528,2328,7528,75100
09 may 202428,3628,3628,3628,3628,36-
08 may 202429,0029,0029,0029,0029,00330
07 may 202427,7327,7327,7327,7327,73-
06 may 202427,9227,9227,9227,9227,92-
03 may 202428,1928,2828,1928,2828,28202
02 may 202427,9328,2627,9328,2628,26200
30 abr 202427,5727,5727,5727,5727,57-
29 abr 202427,2027,2027,2027,2027,20-
26 abr 202427,2527,2527,2527,2527,25-
25 abr 202427,1727,1727,1727,1727,17-
24 abr 202427,6827,6827,6827,6827,68-
23 abr 202427,5727,6327,5727,6327,6320
22 abr 202426,9127,4926,9127,4927,4912
19 abr 202426,1326,6526,1326,5026,50110
18 abr 202426,6326,6326,6126,6126,6180
17 abr 202426,4426,6226,4426,6226,6250
16 abr 202425,2326,3025,2326,2626,26666
15 abr 202425,3425,4325,3425,4325,43210
12 abr 202425,3325,3325,3325,3325,33-
11 abr 202425,2725,2725,2725,2725,27-
10 abr 202425,4025,4025,4025,4025,40-
09 abr 202425,5225,5225,3325,3325,33315
08 abr 202425,1225,1225,1225,1225,12-
05 abr 202424,8724,8724,8724,8724,87-
04 abr 202424,5625,2124,5625,2125,2170
03 abr 202424,5524,5524,5524,5524,55-
02 abr 202424,9924,9924,5624,5624,5650
28 mar 202424,8524,8524,8524,8524,85-
27 mar 202424,6224,6324,6224,6324,6321
26 mar 202424,5124,5124,5124,5124,51-
25 mar 202424,6724,6724,6724,6724,6787
22 mar 202424,6024,7524,6024,7524,7560
21 mar 202424,9924,9924,7824,7824,78251
20 mar 202425,1225,1225,1225,1225,12-
19 mar 202425,1525,2425,1525,2425,24150
18 mar 202424,9424,9424,9424,9424,94-
15 mar 202425,1025,1024,9624,9624,96295
14 mar 202425,4425,4425,4425,4425,44-
13 mar 202425,5325,5325,2225,2225,22165
12 mar 202425,5625,5625,5625,5625,56-
11 mar 202425,5625,5625,5625,5625,56-
08 mar 202425,6025,6025,6025,6025,60-
07 mar 202425,0025,7425,0025,7425,74180
06 mar 202425,6025,6025,2625,2625,26200
05 mar 202424,7925,6024,7925,6025,60300
04 mar 202425,8425,8424,4924,4924,4980
01 mar 202425,9425,9425,9425,9425,94-
29 feb 202425,9625,9625,9625,9625,96-
28 feb 202426,0626,0626,0626,0626,06-
27 feb 202426,0326,0326,0326,0326,03-
26 feb 202425,6726,0125,6726,0126,0140
23 feb 202425,7725,7725,7725,7725,77-
22 feb 202426,3526,3526,3526,3526,35-
21 feb 202425,7326,0525,7326,0526,0510
20 feb 202426,8726,8726,8726,8726,87-
19 feb 202426,2926,2926,2926,2926,29-
16 feb 202426,4226,4226,3726,3726,371
15 feb 202426,1126,1126,1126,1126,11-
14 feb 202425,3125,3125,3125,3125,31-
13 feb 202425,6125,6125,6125,6125,61-
12 feb 202425,2825,7125,2825,7125,7177
09 feb 202425,2725,3225,2725,3225,32100
08 feb 202425,4525,4525,4525,4525,45-
07 feb 202425,7025,7025,7025,7025,70-
06 feb 202425,5525,5525,5525,5525,55-
05 feb 202425,2625,4525,2625,4525,45200
02 feb 202426,0926,0926,0926,0926,09-
01 feb 202425,9325,9325,8025,8325,83201
31 ene 202426,5226,5226,5226,5226,52-
30 ene 202427,0927,0927,0927,0927,09-
29 ene 202426,7226,7226,7226,7226,72-
26 ene 202426,3226,3226,3226,3226,32-
25 ene 202426,6026,6026,6026,6026,60-
24 ene 202426,0926,0926,0926,0926,09-
23 ene 202426,0726,0726,0726,0726,07-
22 ene 202426,3026,3026,3026,3026,30-
19 ene 202426,1426,1426,1426,1426,14-
18 ene 202426,2126,2126,2126,2126,21-
17 ene 202426,2826,2826,1826,1826,184
16 ene 202426,7326,7326,7326,7326,73-
15 ene 202427,7727,7726,9026,9026,904
12 ene 202427,9627,9627,9627,9627,96-
11 ene 202428,5328,5328,5328,5328,53-
10 ene 202428,2628,2628,2628,2628,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...