U.S. markets closed

Fresenius Medical Care AG (FMS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.09+0.91 (+4.51%)
Al cierre: 04:00PM EDT
21.15 +0.06 (+0.28%)
Fuera de horario: 05:57PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202420.9921.1920.8621.0921.091,168,300
12 sept 202420.0320.2119.8520.1820.18332,600
11 sept 202420.8320.8320.3420.5420.54407,900
10 sept 202420.2920.8320.2420.8020.80394,800
09 sept 202419.7619.9419.7519.8919.89303,200
06 sept 202419.8419.8919.6519.6819.68179,400
05 sept 202420.1320.1719.7819.8319.83351,400
04 sept 202419.2719.5219.2719.4919.49230,400
03 sept 202419.1219.2819.1019.2019.20194,400
30 ago 202419.4319.4519.2819.3919.39202,200
29 ago 202419.4519.4719.2619.3619.36167,800
28 ago 202419.4919.5419.3819.4319.43193,500
27 ago 202419.5419.7119.5119.6019.60385,100
26 ago 202419.4319.6719.4219.6619.66408,300
23 ago 202419.1319.4619.0919.4519.45291,300
22 ago 202419.1519.1518.9319.0019.00184,400
21 ago 202418.9219.0418.8918.9918.99180,100
20 ago 202418.8518.8918.6618.6718.67253,300
19 ago 202418.9719.1418.9519.0919.09211,700
16 ago 202418.8019.0518.8018.9718.97357,400
15 ago 202418.7518.8018.6718.6818.68203,700
14 ago 202418.7118.8918.7018.7818.78146,300
13 ago 202418.4318.7518.4218.7118.71272,700
12 ago 202418.2918.2918.1118.1318.13220,500
09 ago 202418.3918.4118.2618.3818.38197,400
08 ago 202417.9618.2717.9318.2518.25338,300
07 ago 202418.4618.4918.0918.1218.12377,100
06 ago 202418.3618.7218.3118.6418.64395,400
05 ago 202419.0119.0818.6718.7718.77526,200
02 ago 202418.8819.1018.7519.0519.05380,600
01 ago 202418.6218.7618.5518.7618.76383,800
31 jul 202419.4019.5519.2919.2919.29910,900
30 jul 202419.3119.6419.1419.6319.63785,800
29 jul 202420.2720.4420.2420.3620.36304,100
26 jul 202420.3320.4320.1320.2920.29349,800
25 jul 202420.2820.5820.2820.3920.39210,900
24 jul 202419.9320.3219.9320.1620.16228,200
23 jul 202419.6819.8819.6719.8619.86289,800
22 jul 202419.7319.7619.4419.6019.60211,300
19 jul 202419.7119.7819.6119.6919.69154,100
18 jul 202420.0820.1619.9219.9719.97269,300
17 jul 202419.5719.9819.5519.8119.81308,500
16 jul 202419.4019.7519.3719.7119.71316,000
15 jul 202419.7319.7719.4019.4619.46329,000
12 jul 202419.9220.1119.8519.9119.91455,800
11 jul 202419.7219.9219.7119.8419.84158,800
10 jul 202419.5219.6219.4219.6119.61153,500
09 jul 202419.1819.3919.1519.3719.37157,200
08 jul 202419.6119.6119.3619.4019.40240,300
05 jul 202419.6219.6819.3319.6719.67276,400
03 jul 202419.1619.2419.0919.2319.23104,900
02 jul 202419.0219.2018.9719.1619.16177,600
01 jul 202419.2619.3719.1019.1719.17215,000
28 jun 202419.2019.2619.0119.0919.09203,000
27 jun 202419.1219.1819.0419.1719.17198,900
26 jun 202418.9419.4718.9019.1019.10419,100
25 jun 202419.1219.2819.0619.2419.24552,200
24 jun 202419.4019.5918.9319.5119.51516,700
21 jun 202419.2519.4018.7219.4019.402,130,300
20 jun 202419.4619.6119.4019.5419.54224,100
18 jun 202419.6119.7819.5719.6519.65274,200
17 jun 202419.9219.9919.6619.9719.97217,300
14 jun 202420.5420.6620.4220.6220.62165,700
13 jun 202421.1521.1620.5820.7920.79253,800
12 jun 202421.5221.7621.4721.5021.50370,700
11 jun 202421.0221.1120.8520.9820.98261,800
10 jun 202421.2921.3020.9921.0921.09263,800
07 jun 202421.3821.5021.3221.3321.33269,800
06 jun 202421.2721.4321.2721.4121.41179,700
05 jun 202421.4421.4421.1421.2221.22264,800
04 jun 202421.2721.3921.1621.3021.30222,600
03 jun 202421.2121.3321.0921.2621.26244,300
31 may 202421.1821.3121.0621.2721.27225,700
30 may 202420.9221.1220.9221.0721.07241,400
29 may 202420.9421.0020.6620.7320.73254,800
28 may 202421.1321.4121.0821.3321.33405,600
24 may 202421.4021.5521.0221.2521.25628,900
23 may 202421.0521.0820.4020.5220.52721,000
22 may 202421.0921.1220.8520.8520.85384,900
21 may 202421.3021.5121.2921.4221.42364,200
20 may 202421.8921.9421.7621.9321.93544,700
17 may 202421.8021.9721.6721.9721.97481,600
17 may 20240.634 Dividendo
16 may 202422.6922.7622.2022.3921.76583,600
15 may 202422.4122.7622.3522.4121.78620,200
14 may 202422.0022.2321.8321.9821.36593,000
13 may 202421.5621.8021.5421.6621.05243,100
10 may 202421.8822.0421.6021.7221.10472,100
09 may 202420.7221.0220.6920.8820.29371,800
08 may 202420.6420.9120.5920.6820.09287,800
07 may 202419.8720.6619.6920.1119.54842,600
06 may 202421.3021.4621.2121.4220.81246,200
03 may 202421.4621.5720.9720.9720.38494,700
02 may 202421.5221.6721.3821.6621.05242,400
01 may 202420.9221.4320.8121.2220.62325,400
30 abr 202420.9121.2120.8721.0420.44293,800
29 abr 202420.4120.8120.4120.7120.12368,900
26 abr 202420.0920.1519.9120.1019.53306,900
25 abr 202420.3620.3920.1820.2119.64392,400
24 abr 202420.9821.0020.6920.7620.17396,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...