Italia markets close in 6 hours 18 minutes
FTSE MIB
34.491,17 -168,38 (-0,49%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,46 +0,63 (+0,79%) Bitcoin EUR
62.570,80 -229,33 (-0,37%)
Fresenius Medical Care AG (FMED.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
In data: 12:02PM BST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 24 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 23 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 22 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 21 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 20 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 17 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 17 mag 2024 | 1.19 Dividendo | |||||
| 16 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 15 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 14 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 13 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 10 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 09 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 08 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 07 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 03 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 02 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 01 mag 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 38,45 | - |
| 30 apr 2024 | 39,39 | 39,72 | 39,39 | 39,64 | 38,45 | 1.427 |
| 29 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 26 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 25 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 24 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 23 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 22 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 19 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 18 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 17 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 16 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | - |
| 15 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,28 | 38 |
| 12 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 33,87 | - |
| 11 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 33,87 | - |
| 10 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 33,87 | - |
| 09 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 33,87 | - |
| 08 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 33,87 | 25 |
| 05 apr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 34,46 | - |
| 04 apr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 34,46 | - |
| 03 apr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 34,46 | - |
| 02 apr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 34,46 | - |
| 28 mar 2024 | 35,48 | 35,53 | 35,48 | 35,53 | 34,46 | 391 |
| 27 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 26 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 25 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 22 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 21 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 20 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 19 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 18 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 15 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 14 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,67 | - |
| 13 mar 2024 | 36,84 | 36,84 | 36,78 | 36,78 | 35,67 | 1.165 |
| 12 mar 2024 | 36,83 | 36,83 | 36,74 | 36,74 | 35,64 | 1.030 |
| 11 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 08 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 07 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 06 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 05 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 04 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 01 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 29 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 28 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 27 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 26 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 23 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 22 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 21 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,58 | - |
| 20 feb 2024 | 37,72 | 37,72 | 36,69 | 36,69 | 35,58 | 1.186 |
| 19 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,13 | - |
| 16 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,13 | - |
| 15 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,13 | - |
| 14 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,13 | - |
| 13 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,13 | - |
| 12 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,13 | - |
| 09 feb 2024 | 36,24 | 36,24 | 36,22 | 36,22 | 35,13 | 145 |
| 08 feb 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 35,63 | - |
| 07 feb 2024 | 36,70 | 36,73 | 36,70 | 36,73 | 35,63 | 108 |
| 06 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 05 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 02 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 01 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 31 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 30 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 29 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 26 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 25 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 24 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 23 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 22 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 19 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 18 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 17 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 16 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 15 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 12 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 11 gen 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 35,74 | - |
| 10 gen 2024 | 37,03 | 37,28 | 36,85 | 36,85 | 35,74 | 522 |
| 09 gen 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 36,88 | - |
| 08 gen 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 36,88 | - |
| 05 gen 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 36,88 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.