Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.580,76 +506,07 (+1,26%) Dólar/Euro
1,0790 +0,0041 (+0,38%) Petróleo Brent
86,51 +0,27 (+0,31%) Bitcoin EUR
55.986,01 -1.375,66 (-2,40%)
Fresenius SE & Co KGaA (FRE.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:19PM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 28,36 | 28,39 | 28,36 | 28,39 | 28,39 | 102 |
| 02 jul 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 01 jul 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 28 jun 2024 | 28,12 | 28,12 | 28,06 | 28,06 | 28,06 | 10 |
| 27 jun 2024 | 27,89 | 28,13 | 27,89 | 27,97 | 27,97 | 354 |
| 26 jun 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 25 jun 2024 | 28,16 | 28,25 | 28,16 | 28,25 | 28,25 | 30 |
| 24 jun 2024 | 28,02 | 28,38 | 28,02 | 28,38 | 28,38 | 1310 |
| 21 jun 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 20 jun 2024 | 28,45 | 28,45 | 28,28 | 28,28 | 28,28 | 41 |
| 19 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 18 jun 2024 | 29,30 | 29,30 | 29,26 | 29,26 | 29,26 | 150 |
| 17 jun 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 14 jun 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 13 jun 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 12 jun 2024 | 29,63 | 29,87 | 29,63 | 29,87 | 29,87 | 590 |
| 11 jun 2024 | 30,05 | 30,10 | 30,05 | 30,10 | 30,10 | 200 |
| 10 jun 2024 | 30,27 | 30,27 | 30,05 | 30,05 | 30,05 | 785 |
| 07 jun 2024 | 30,31 | 30,46 | 30,31 | 30,31 | 30,31 | 450 |
| 06 jun 2024 | 29,65 | 30,52 | 29,65 | 30,52 | 30,52 | 815 |
| 05 jun 2024 | 29,19 | 30,15 | 29,19 | 30,15 | 30,15 | 1937 |
| 04 jun 2024 | 29,14 | 29,52 | 29,14 | 29,19 | 29,19 | 870 |
| 03 jun 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | 40 |
| 31 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 30 may 2024 | 28,75 | 28,88 | 28,75 | 28,88 | 28,88 | 250 |
| 29 may 2024 | 29,02 | 29,27 | 28,98 | 28,98 | 28,98 | 500 |
| 28 may 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 27 may 2024 | 28,87 | 29,22 | 28,87 | 29,16 | 29,16 | 120 |
| 24 may 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | 500 |
| 23 may 2024 | 27,50 | 27,99 | 27,50 | 27,99 | 27,99 | 100 |
| 22 may 2024 | 27,40 | 27,64 | 27,36 | 27,64 | 27,64 | 3803 |
| 21 may 2024 | 27,71 | 27,71 | 27,52 | 27,56 | 27,56 | 65 |
| 20 may 2024 | 27,98 | 27,98 | 27,75 | 27,82 | 27,82 | 85 |
| 17 may 2024 | 28,40 | 28,40 | 27,89 | 27,89 | 27,89 | 509 |
| 16 may 2024 | 28,56 | 28,56 | 28,49 | 28,49 | 28,49 | 40 |
| 15 may 2024 | 28,72 | 28,72 | 28,57 | 28,57 | 28,57 | 100 |
| 14 may 2024 | 28,61 | 28,61 | 28,49 | 28,54 | 28,54 | 1135 |
| 13 may 2024 | 28,80 | 28,80 | 28,56 | 28,56 | 28,56 | 110 |
| 10 may 2024 | 28,17 | 28,50 | 28,17 | 28,50 | 28,50 | 281 |
| 09 may 2024 | 28,36 | 28,36 | 28,04 | 28,04 | 28,04 | 160 |
| 08 may 2024 | 28,93 | 29,43 | 28,07 | 28,43 | 28,43 | 295 |
| 07 may 2024 | 27,73 | 28,58 | 27,53 | 28,58 | 28,58 | 220 |
| 06 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 03 may 2024 | 28,19 | 28,19 | 28,18 | 28,18 | 28,18 | 2666 |
| 02 may 2024 | 27,93 | 28,15 | 27,92 | 27,92 | 27,92 | 630 |
| 30 abr 2024 | 27,64 | 27,89 | 27,64 | 27,89 | 27,89 | 60 |
| 29 abr 2024 | 27,20 | 27,67 | 27,20 | 27,67 | 27,67 | 360 |
| 26 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 25 abr 2024 | 27,17 | 27,24 | 27,17 | 27,24 | 27,24 | 305 |
| 24 abr 2024 | 27,68 | 27,68 | 27,22 | 27,25 | 27,25 | 48 |
| 23 abr 2024 | 27,57 | 27,78 | 27,46 | 27,46 | 27,46 | 4046 |
| 22 abr 2024 | 26,91 | 27,56 | 26,91 | 27,44 | 27,44 | 1600 |
| 19 abr 2024 | 26,13 | 26,94 | 26,13 | 26,94 | 26,94 | 750 |
| 18 abr 2024 | 26,63 | 26,66 | 26,63 | 26,66 | 26,66 | 50 |
| 17 abr 2024 | 26,44 | 26,72 | 26,44 | 26,72 | 26,72 | 300 |
| 16 abr 2024 | 25,23 | 26,68 | 25,23 | 26,52 | 26,52 | 556 |
| 15 abr 2024 | 25,34 | 25,58 | 25,33 | 25,58 | 25,58 | 286 |
| 12 abr 2024 | 25,33 | 25,63 | 25,33 | 25,63 | 25,63 | 3800 |
| 11 abr 2024 | 25,27 | 25,44 | 25,20 | 25,41 | 25,41 | 850 |
| 10 abr 2024 | 25,40 | 25,54 | 25,30 | 25,30 | 25,30 | 200 |
| 09 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 08 abr 2024 | 25,12 | 25,67 | 25,12 | 25,67 | 25,67 | 607 |
| 05 abr 2024 | 24,87 | 25,14 | 24,87 | 25,14 | 25,14 | 201 |
| 04 abr 2024 | 24,56 | 25,16 | 24,56 | 25,16 | 25,16 | 850 |
| 03 abr 2024 | 24,55 | 24,69 | 24,53 | 24,69 | 24,69 | 877 |
| 02 abr 2024 | 24,99 | 25,08 | 24,57 | 24,57 | 24,57 | 3574 |
| 28 mar 2024 | 24,87 | 24,99 | 24,87 | 24,99 | 24,99 | 207 |
| 27 mar 2024 | 24,62 | 24,67 | 24,56 | 24,56 | 24,56 | 425 |
| 26 mar 2024 | 24,62 | 24,62 | 24,45 | 24,45 | 24,45 | 25 |
| 25 mar 2024 | 24,67 | 24,67 | 24,49 | 24,51 | 24,51 | 1320 |
| 22 mar 2024 | 24,60 | 24,68 | 24,60 | 24,68 | 24,68 | 15 |
| 21 mar 2024 | 24,99 | 24,99 | 24,58 | 24,59 | 24,59 | 1214 |
| 20 mar 2024 | 25,12 | 25,12 | 25,01 | 25,01 | 25,01 | 400 |
| 19 mar 2024 | 25,21 | 25,27 | 25,00 | 25,25 | 25,25 | 1155 |
| 18 mar 2024 | 24,94 | 25,17 | 24,94 | 25,17 | 25,17 | 855 |
| 15 mar 2024 | 25,10 | 25,16 | 25,08 | 25,08 | 25,08 | 370 |
| 14 mar 2024 | 25,44 | 25,44 | 25,04 | 25,04 | 25,04 | 200 |
| 13 mar 2024 | 25,52 | 25,64 | 25,14 | 25,64 | 25,64 | 1010 |
| 12 mar 2024 | 25,56 | 25,56 | 25,37 | 25,37 | 25,37 | 664 |
| 11 mar 2024 | 25,56 | 25,56 | 25,37 | 25,39 | 25,39 | 275 |
| 08 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 07 mar 2024 | 25,00 | 25,44 | 25,00 | 25,42 | 25,42 | 575 |
| 06 mar 2024 | 25,60 | 25,60 | 25,40 | 25,52 | 25,52 | 253 |
| 05 mar 2024 | 24,76 | 25,64 | 24,50 | 25,64 | 25,64 | 1290 |
| 04 mar 2024 | 25,84 | 25,84 | 24,70 | 24,75 | 24,75 | 2828 |
| 01 mar 2024 | 25,94 | 25,94 | 25,68 | 25,68 | 25,68 | 80 |
| 29 feb 2024 | 25,96 | 26,33 | 25,94 | 26,33 | 26,33 | 414 |
| 28 feb 2024 | 26,17 | 26,17 | 25,97 | 25,97 | 25,97 | 3667 |
| 27 feb 2024 | 26,03 | 26,03 | 25,67 | 25,67 | 25,67 | 396 |
| 26 feb 2024 | 25,74 | 26,17 | 25,74 | 26,08 | 26,08 | 2148 |
| 23 feb 2024 | 25,77 | 25,77 | 25,56 | 25,56 | 25,56 | 100 |
| 22 feb 2024 | 26,35 | 26,35 | 25,73 | 25,73 | 25,73 | 591 |
| 21 feb 2024 | 25,73 | 27,05 | 25,73 | 26,24 | 26,24 | 3028 |
| 20 feb 2024 | 26,87 | 26,87 | 26,04 | 26,04 | 26,04 | 550 |
| 19 feb 2024 | 26,30 | 26,58 | 26,30 | 26,58 | 26,58 | 322 |
| 16 feb 2024 | 26,42 | 26,55 | 26,37 | 26,37 | 26,37 | 1435 |
| 15 feb 2024 | 26,11 | 26,14 | 26,11 | 26,14 | 26,14 | 381 |
| 14 feb 2024 | 25,31 | 26,19 | 25,31 | 26,19 | 26,19 | 95 |
| 13 feb 2024 | 25,61 | 25,61 | 25,53 | 25,53 | 25,53 | 22 |
| 12 feb 2024 | 25,33 | 25,48 | 25,33 | 25,48 | 25,48 | 398 |
| *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.