Dados Históricos Fresenius SE & Co KGaA - 1FRE | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.07	-0.190217391304	36.8	37.32	36.65	355	36.96727786	DE
4	2.02	5.81964851628	34.71	37.32	34.71	320	35.95368571	DE
12	3	8.89415950193	33.73	37.32	31.9	328	34.59625564	DE
26	4.05	12.3929008568	32.68	37.32	30.49	340	33.31471809	DE
52	10.36	39.2870686386	26.37	37.32	24.49	287	30.47218906	DE
156	0.11	0.300382304752	36.62	37.85	19.775	374	27.94367341	DE
260	-9.345	-20.2821486706	46.075	51.45	19.775	450	34.27076007	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738342500	36.73	0	0.00	36.73	36.73	36.73	0
1738256100	36.73	0	0.00	36.73	36.73	36.73	0
1738169700	36.73	-0.59	-1.58	36.73	36.73	36.73	348
1738083300	37.32	0.32	0.86	37.12	37.32	37.12	263
1737996900	37	0.2	0.54	36.72	37	36.65	624
1737737700	36.8	0.1	0.27	36.8	36.8	36.8	183
1737651300	36.7	0.33	0.91	36.78	36.82	36.61	352
1737564900	36.37	0	0.00	36.37	36.37	36.37	0
1737478500	36.37	0	0.00	36.37	36.37	36.37	0
1737392100	36.37	0	0.00	36.37	36.37	36.37	0
1737132900	36.37	0.93	2.62	36.42	36.42	36.07	28
1737046500	35.44	0	0.00	35.44	35.44	35.44	0
1736960100	35.44	0.6	1.72	35	35.44	35	110
1736873700	34.84	-0.11	-0.31	34.84	34.84	34.84	327
1736787300	34.95	0.02	0.06	34.75	34.95	34.75	1184
1736528100	34.93	0.22	0.63	34.93	34.93	34.93	99
1736441700	34.71	1.57	4.74	34.71	34.71	34.71	1
1736355300	33.14	0	0.00	33.14	33.14	33.14	0
1736268900	33.14	0	0.00	33.14	33.14	33.14	0
1736182500	33.14	0	0.00	33.14	33.14	33.14	0
1735923300	33.14	0	0.00	33.14	33.14	33.14	0
1735836900	33.14	1.24	3.89	33.43	33.43	33.14	374
1735577700	31.9	-0.88	-2.68	33.56	33.56	31.9	414
1735318500	32.78	0	0.00	32.78	32.78	32.78	0
1734972900	32.78	0	0.00	32.78	32.78	32.78	0
1734713700	32.78	-0.99	-2.93	33.159999	33.159999	32.78	601
1734627300	33.77	-0.39	-1.14	33.77	33.77	33.77	1
1734540900	34.16	0	0.00	34.16	34.16	34.16	0
1734454500	34.16	-0.44	-1.27	34.16	34.16	34.16	1
1734368100	34.6	0	0.00	34.6	34.6	34.6	0
1734108900	34.6	0	0.00	34.6	34.6	34.6	0
1734022500	34.6	0	0.00	34.6	34.6	34.6	0
1733936100	34.6	1.07	3.19	34.32	34.63	34.32	1543
1733849700	33.53	0	0.00	33.53	33.53	33.53	0
1733763300	33.53	0	0.00	33.53	33.53	33.53	0
1733504100	33.53	0	0.00	33.53	33.53	33.53	0
1733417700	33.53	0	0.00	33.53	33.53	33.53	0
1733331300	33.53	0	0.00	33.53	33.53	33.53	0
1733244900	33.53	0	0.00	33.53	33.53	33.53	0
1733158500	33.53	0.63	1.91	33.53	33.53	33.53	28
1732899300	32.9	0	0.00	32.9	32.9	32.9	0
1732812900	32.9	0	0.00	32.9	32.9	32.9	0
1732726500	32.9	-0.1	-0.30	32.909999	32.909999	32.9	107
1732640100	33	0	0.00	33	33	33	98
1732553700	33	0	0.00	33	33	33	0
1732294500	33	0.4	1.23	33	33	33	600
1732208100	32.6	0.48	1.49	32.6	32.6	32.6	1
1732121700	32.119999	-0.46	-1.41	32.1	32.119999	32.1	16
1732035300	32.58	0	0.00	32.58	32.58	32.58	0
1731948900	32.58	0	0.00	32.58	32.58	32.58	0
1731689700	32.58	-1.29	-3.81	32.58	32.58	32.58	4
1731603300	33.87	0	0.00	33.87	33.87	33.87	0
1731516900	33.87	0	0.00	33.87	33.87	33.87	0
1731430500	33.87	0	0.00	33.87	33.87	33.87	0
1731344100	33.87	-0.19	-0.56	33.73	33.87	33.73	900
1731084900	34.06	0	0.00	34.06	34.06	34.06	0
1730998500	34.06	-0.68	-1.96	34.14	34.14	34.06	230
1730912100	34.74	0.95	2.81	35.94	36.2	34.74	883
1730793600	33.79	0	0.00	33.79	33.79	33.79	0
1730707200	33.79	0	0.00	33.79	33.79	33.79	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Fresenius SE & Co KGaA (1FRE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Fresenius SE & Co KGaA (1FRE) Histórico

Fresenius SE & Co KGaA (1FRE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios