U.S. markets open in 6 hours 27 minutes
F S&P 500
5,540.25 +18.75 (+0.34%) F Dow Jones
39,564.00 +95.00 (+0.24%) F Nasdaq
20,013.75 +86.50 (+0.43%) E-mini Russell 2000 Index Futur
2,076.70 +11.70 (+0.57%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,335.80 -3.80 (-0.16%)
Fresenius SE & Co KGaA (FRE.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 10 |
| 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 | 1,310 |
| 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 | 1,937 |
| 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 | 3,803 |
| 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 | 1,135 |
| 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 | 2,666 |
| 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 | 4,046 |
| 22 abr 2024 | 26.91 | 27.56 | 26.91 | 27.44 | 27.44 | 1,600 |
| 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 | 3,800 |
| 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 | 3,574 |
| 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 | 1,320 |
| 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 | 1,214 |
| 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 | 1,155 |
| 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 | 1,010 |
| 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 | 1,290 |
| 04 mar 2024 | 25.84 | 25.84 | 24.70 | 24.75 | 24.75 | 2,828 |
| 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 | 3,667 |
| 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 | 2,148 |
| 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 | 3,028 |
| 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 | 1,435 |
| 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 |
| 09 feb 2024 | 25.27 | 25.43 | 25.26 | 25.26 | 25.26 | 714 |
| 08 feb 2024 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.