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

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.42	-4.10523272622	34.59	35.04	32.729999	43680	34.16307057	DE
4	0.300001	0.912689410182	32.869999	35.15	32.6	45406	33.87788138	DE
12	-0.37	-1.10316040549	33.54	36.22	31.95	47311	33.76717802	DE
26	4.68	16.4268164268	28.49	36.22	27.84	49366	32.64441266	DE
52	5.53	20.00723589	27.64	36.22	24.33	59613	29.27443397	DE
156	-1.105	-3.22392414296	34.275	38.105	19.69	851896	28.04898644	DE
260	-16.39	-33.0710250202	49.56	51.54	19.69	1212898	34.60076725	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734730020	33.049999	-0.3	-0.90	33.259999	33.659999	32.729999	49969
1734643620	33.35	-0.6	-1.77	33.83	34.11	33.32	35749
1734557220	33.95	0.06	0.18	33.88	34.38	33.61	35503
1734470820	33.89	-0.86	-2.47	34.77	34.84	33.89	57830
1734384420	34.75	0	0.00	34.71	35.04	34.61	60201
1734125220	34.75	0.11	0.32	34.59	34.979999	34.59	29116
1734038820	34.64	-0.02	-0.06	34.59	35.15	34.52	76157
1733952420	34.659999	0.68	2.00	33.75	34.75	33.75	61640
1733866020	33.979999	0.56	1.68	33.54	34.04	33.46	40784
1733779620	33.42	-0.16	-0.48	33.5	33.86	33.189999	59228
1733520420	33.58	-0.41	-1.21	33.729999	34.04	33.49	39061
1733434020	33.99	0.03	0.09	33.9	34.19	33.63	62553
1733347620	33.96	0.02	0.06	33.79	34.11	33.59	69021
1733261220	33.94	0.42	1.25	33.229999	33.99	33.22	37501
1733174820	33.52	0.3	0.90	33.11	33.69	33.1	50009
1732915620	33.22	0.26	0.79	32.909999	33.39	32.909999	21598
1732829220	32.96	-0.13	-0.39	33.35	33.4	32.89	21973
1732742820	33.09	0.03	0.09	33.02	33.32	32.82	17994
1732656420	33.06	-0.29	-0.87	33.24	33.49	32.82	42304
1732570020	33.35	0.01	0.03	33.32	33.6	33.13	45434
1732310820	33.34	0.46	1.40	32.869999	33.409999	32.6	44472
1732224420	32.88	0.66	2.05	32.28	33.009999	31.97	32070
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

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Fresenius SE & Co KGaA (FRE)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

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)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo