Dados Históricos Fresenius SE & Co KGaA - FRE | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.06	0.183879865155	32.63	33.5	31.95	36962	32.69907802	DE
4	-0.66	-1.97901049475	33.35	36.22	31.95	59796	33.75610377	DE
12	-0.49	-1.47679324895	33.18	36.22	31.95	50923	33.7078001	DE
26	4.94	17.8018018018	27.75	36.22	27.27	51127	31.86463806	DE
52	5.22	19.0025482344	27.47	36.22	24.33	62907	28.90706776	DE
156	-3.15	-8.7890625	35.84	38.105	19.69	899762	28.37290285	DE
260	-15.585	-32.283790782	48.275	51.54	19.69	1235902	34.89014738	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732138020	32.22	-0.42	-1.29	32.78	32.92	31.95	51465
1732051620	32.64	-0.05	-0.15	32.59	33.009999	32.42	20718
1731965220	32.689999	-0.8	-2.39	33.27	33.46	32.53	36328
1731705960	33.49	0.75	2.29	32.75	33.5	32.369999	30783
1731619560	32.74	0.09	0.28	32.63	32.979999	32.6	45515
1731533160	32.65	-0.58	-1.75	33.009999	33.33	32.33	76937
1731446820	33.229999	-0.07	-0.21	33.28	33.56	33.009999	39279
1731360420	33.299999	-0.45	-1.33	33.81	34	33.299999	66183
1731101220	33.75	-0.23	-0.68	33.799999	34.4	33.71	32483
1731014760	33.979999	-0.78	-2.24	34.99	34.99	33.56	67217
1730928360	34.76	0.98	2.90	34.21	36.22	33.88	313729
1730841960	33.78	0.47	1.41	33.46	34.11	33.22	43058
1730755560	33.31	-0.55	-1.62	33.86	34.22	33.049999	34122
1730496360	33.86	0.51	1.53	33.27	34.08	33.27	24828
1730409960	33.35	0.11	0.33	33.229999	33.49	32.93	38396
1730323560	33.24	-0.87	-2.55	33.86	34.03	32.93	69830
1730237160	34.11	-0.39	-1.13	34.72	34.799999	33.93	51805
1730150760	34.5	0.94	2.80	33.86	34.74	33.76	71368
1729888020	33.56	-0.2	-0.59	33.4	33.979999	33.11	35002
1729801560	33.76	0.55	1.66	33.35	34.15	33.229999	46866
1729715160	33.21	-0.3	-0.90	33.509999	33.71	33.14	24878
1729628760	33.509999	-0.04	-0.12	33.64	33.84	33.08	37853
1729542360	33.549999	0.06	0.18	33.34	34.119999	33.31	36629
1729283160	33.49	0.2	0.60	33.2	33.49	33.14	35384
1729196760	33.29	-0.54	-1.60	33.61	33.84	32.97	47844
1729110360	33.83	0.36	1.08	33.659999	33.83	33.34	25432
1729023960	33.47	-0.12	-0.36	33.58	34	33.47	39429
1728937620	33.59	0.24	0.72	33.39	33.79	33.39	34395
1728678360	33.35	-0.2	-0.60	33.619999	33.71	33.31	20077
1728591960	33.549999	-0.36	-1.06	34.159999	34.26	33.52	17389
1728505560	33.909999	0.35	1.04	33.659999	34.32	33.61	20997
1728419160	33.56	0.27	0.81	33.369999	33.9	33.31	22122
1728332760	33.29	-0.72	-2.12	33.61	34	33.25	43344
1728073560	34.01	0.19	0.56	33.81	34.35	33.81	29406
1727987220	33.82	-0.39	-1.14	33.97	34.43	33.76	10027
1727900820	34.21	0.02	0.06	34.11	34.43	33.869999	28342
1727814420	34.19	-0.08	-0.23	34.11	34.65	33.88	83109
1727728020	34.27	0.79	2.36	33.7	34.27	33.39	53817
1727468760	33.479999	-0.06	-0.18	33.54	33.75	33.369999	92054
1727382360	33.54	0.23	0.69	33.49	33.54	33.15	46332
1727295960	33.31	0.29	0.88	33	33.39	32.81	23019
1727209560	33.02	-0.05	-0.15	33.21	33.46	33.009999	60945
1727123160	33.07	-0.09	-0.27	33.21	33.509999	33.04	36225
1726864020	33.159999	-0.5	-1.49	33.61	33.85	33.04	100472
1726777560	33.659999	-0.45	-1.32	34.369999	34.61	33.659999	47551
1726691220	34.11	-0.23	-0.67	34.42	34.49	34.11	28672
1726604760	34.34	0.24	0.70	34.119999	34.57	33.97	37137
1726518420	34.1	-0.61	-1.76	34.4	34.58	33.86	39206
1726259160	34.71	0.99	2.94	34.15	34.99	34.15	156718
1726172760	33.72	-0.11	-0.33	33.99	34.049999	33.659999	38301
1726086360	33.83	-0.02	-0.06	33.729999	34.04	33.6	70004
1725999960	33.85	0.2	0.59	33.49	33.94	33.43	33914
1725913620	33.65	0.52	1.57	33.2	33.68	33.159999	35587
1725654360	33.13	-0.64	-1.90	33.88	33.88	32.21	46806
1725567960	33.77	-0.02	-0.06	33.76	33.97	33.299999	104915
1725481560	33.79	0.84	2.55	32.88	33.799999	32.759999	60181
1725395160	32.95	-0.34	-1.02	33.31	33.509999	32.4	44069
1725308760	33.29	0.09	0.27	33.25	33.53	33.18	38863
1725049560	33.2	0.01	0.03	33.06	33.6	32.93	52621
1724963160	33.189999	0.16	0.48	33.18	33.439999	32.99	55408
1724876760	33.03	-0.17	-0.51	33.189999	33.439999	32.96	58019
1724790420	33.2	0.37	1.13	32.799999	33.28	32.65	55391
1724704020	32.83	0.03	0.09	32.71	32.99	32.63	43179
1724444820	32.799999	0.27	0.83	32.409999	32.89	32.35	38042
1724358420	32.53	0.34	1.06	32.15	32.61	32.13	32668
1724271960	32.189999	0.21	0.66	31.96	32.47	31.96	30845

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Fresenius SE & Co KGaA (FRE)

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 (FRE) Histórico

Fresenius SE & Co KGaA (FRE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo