Italia markets open in 27 minutes

Fresenius Medical Care AG (1FME.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
35,71-0,09 (-0,25%)
Alla chiusura: 03:00PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202435,7135,7135,7135,7135,71-
26 giu 202435,7735,7735,1735,8035,80943
25 giu 202435,7035,8235,1835,9935,992.496
24 giu 202435,9635,9635,9636,5536,55236
21 giu 202436,1036,1036,1035,4235,4217
20 giu 202437,2637,2637,2636,7436,7430
19 giu 202436,0436,2436,0436,2336,23108
18 giu 202437,5337,5336,8436,7636,7661
17 giu 202437,2037,2037,2037,2037,20-
14 giu 202438,5538,5538,5538,5538,55-
13 giu 202438,5938,5938,5938,5938,59-
12 giu 202439,8639,8639,8639,8639,86-
11 giu 202439,5239,5239,5239,0839,08184
10 giu 202439,6839,6839,6839,2939,296
07 giu 202439,7639,7639,7639,7639,76-
06 giu 202439,3739,3739,3739,3739,37-
05 giu 202439,4639,4639,4639,3039,30140
04 giu 202439,1139,1139,1139,1139,11-
03 giu 202439,1239,1239,1239,1239,12-
31 mag 202439,2339,2339,2339,2339,23-
30 mag 202439,0139,0139,0139,0139,01-
29 mag 202438,4538,4538,4538,4538,45-
28 mag 202439,4439,4439,4439,4439,44-
27 mag 202438,9038,9838,9038,9238,9286
24 mag 202439,0740,4839,0738,8038,801.329
23 mag 202438,7338,7338,7338,4838,48104
22 mag 202438,8538,8538,3038,8538,85450
21 mag 202439,6539,6539,3939,6239,62380
20 mag 202440,3640,3640,3640,3640,36-
17 mag 202440,4640,4640,4640,4640,46-
17 mag 20241.19 Dividendo
16 mag 202441,6741,7141,6741,7140,526
15 mag 202440,6941,4440,1041,8640,67477
14 mag 202440,8440,8440,8440,8639,69161
13 mag 202439,9439,9439,9440,5039,3428
10 mag 202439,4540,7039,4540,3139,1660
09 mag 202439,0739,5438,6938,7937,681.570
08 mag 202438,6039,5038,6038,5737,472.328
07 mag 202436,9237,9336,7037,1336,071.666
06 mag 202439,8839,8839,8839,8638,7250
03 mag 202440,1040,1039,2039,3438,22475
02 mag 202440,3040,3040,3040,3939,2435
30 apr 202438,7139,1738,7139,8138,67260
29 apr 202438,8438,8438,8438,8437,73-
26 apr 202438,1038,1037,7037,4636,3955
25 apr 202438,3738,3738,3537,8836,8030
24 apr 202438,8938,8938,8938,8937,78-
23 apr 202440,1040,1039,5139,9238,78340
22 apr 202438,4539,0038,4538,9537,84425
19 apr 202436,6136,6136,6136,6135,57-
18 apr 202436,4236,4236,4236,4235,38-
17 apr 202435,3535,6935,3535,6034,5835
16 apr 202434,9634,9634,9635,1734,1730
15 apr 202435,3135,3135,3135,3134,30-
12 apr 202435,4935,4935,4935,4934,48-
11 apr 202435,2835,2835,2835,2834,27-
10 apr 202435,5135,5135,5135,7534,7330
09 apr 202435,3535,3535,3535,3534,34-
08 apr 202434,9234,9234,9234,9233,92-
05 apr 202434,5934,5934,5934,5933,60-
04 apr 202434,8034,8034,8035,1134,1145
03 apr 202434,4334,6134,3134,7433,75143
02 apr 202434,9834,9834,6134,9233,9234
28 mar 202435,8035,8035,8035,7134,6930
27 mar 202435,6535,6535,6535,6534,63-
26 mar 202434,7734,7734,7734,7733,78-
25 mar 202435,0535,0535,0535,0534,05-
22 mar 202434,8734,8734,8734,7233,7330
21 mar 202435,2335,2335,2335,2334,22-
20 mar 202435,9735,9735,9735,8134,7960
19 mar 202435,2735,2735,2736,0335,0030
18 mar 202435,0035,0035,0034,9333,9330
15 mar 202435,0035,0035,0034,6333,64365
14 mar 202436,2536,2536,2536,2535,22-
13 mar 202436,7836,7836,7836,7835,73-
12 mar 202436,8636,8636,8636,8635,81-
11 mar 202436,9836,9836,9836,9835,92-
08 mar 202437,7037,7037,7037,3836,311
07 mar 202438,0938,0938,0938,0937,00-
06 mar 202437,6837,6837,0037,2436,18126
05 mar 202434,2038,2434,0238,8337,721.190
04 mar 202434,6034,6034,6034,5133,53120
01 mar 202435,6135,6135,6135,6134,59-
29 feb 202435,3135,3135,3135,3134,30-
28 feb 202435,6835,6835,6835,6834,66-
27 feb 202436,1936,1936,1936,1935,16-
26 feb 202436,2036,2036,2036,7035,6530
23 feb 202435,7435,7435,7435,7434,72-
22 feb 202435,6235,6235,6236,0535,02330
21 feb 202436,3136,3136,2035,6234,6047
20 feb 202437,7837,7837,7837,7836,70-
19 feb 202439,3939,3939,3939,3938,27-
16 feb 202439,1739,1739,1739,1738,05-
15 feb 202439,7539,7539,7538,9237,8130
14 feb 202439,5340,0539,5339,3338,21354
13 feb 202437,7437,7437,7437,7436,66-
12 feb 202437,0637,0637,0637,0636,00-
09 feb 202436,1236,1236,1236,1235,09-
08 feb 202436,7436,7435,9136,6335,58767
07 feb 202436,7636,7636,7636,7635,71-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...