Italia markets closed

Fresenius Medical Care AG (FMS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,32+0,35 (+1,87%)
In data: 12:39PM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202419,0419,4119,0319,3219,32507.644
17 apr 202418,9619,0418,8118,9718,97278.300
16 apr 202418,6318,6718,4818,6018,60347.400
15 apr 202418,8618,8818,6718,7718,77516.100
12 apr 202418,8918,9418,3218,3918,39442.500
11 apr 202419,1519,2018,7918,9318,93288.300
10 apr 202419,1819,2418,9819,0819,08283.600
09 apr 202419,0719,2419,0219,2419,24216.100
08 apr 202418,7919,1118,7818,9018,90354.300
05 apr 202418,7318,7818,6218,7518,75183.200
04 apr 202419,1419,2118,7318,7318,73217.400
03 apr 202418,6818,8518,5818,8318,83200.100
02 apr 202418,7418,8618,6418,7718,77369.000
01 apr 202419,3319,3319,0019,0919,09247.800
28 mar 202419,3619,4419,2419,2819,28204.400
27 mar 202418,9919,3818,9919,3619,36300.200
26 mar 202418,8918,9818,8118,9118,91217.100
25 mar 202418,9319,0918,9118,9218,92276.100
22 mar 202419,1119,1118,7418,7418,74346.800
21 mar 202419,3519,3819,0519,0619,06578.700
20 mar 202419,4219,7019,2919,6619,66286.200
19 mar 202419,3719,5619,3519,5319,53319.500
18 mar 202419,0819,1118,9219,0319,03396.500
15 mar 202419,2619,3118,8219,0419,041.666.100
14 mar 202420,0920,0919,5119,6319,63460.200
13 mar 202420,1320,2420,0020,0820,08585.300
12 mar 202420,0720,2019,9120,1320,13430.900
11 mar 202420,0720,2720,0120,0720,07614.300
08 mar 202420,4720,5020,2720,3520,35384.400
07 mar 202420,4920,6920,4920,6520,65398.200
06 mar 202420,3820,4819,9520,0520,051.620.900
05 mar 202420,4521,0920,3420,7620,761.159.200
04 mar 202418,6518,8718,5818,6718,67605.800
01 mar 202419,2319,4519,0219,3619,36394.200
29 feb 202419,3819,3819,0119,2119,21346.500
28 feb 202419,4619,5219,2419,3119,31236.800
27 feb 202419,6919,7319,5419,6219,62412.300
26 feb 202419,8219,8919,6619,6919,69323.400
23 feb 202419,3319,3819,2219,3719,37408.000
22 feb 202419,4419,5719,3419,5619,56553.300
21 feb 202419,3919,5119,1119,3219,32909.900
20 feb 202420,3620,6719,8520,6220,62747.400
16 feb 202420,9321,2020,8221,1121,11576.600
15 feb 202420,9321,0920,8421,0421,041.022.000
14 feb 202421,3221,4820,9721,2021,20642.400
13 feb 202419,9320,2119,8220,1320,13455.400
12 feb 202419,6020,1719,6020,0020,00395.600
09 feb 202419,4919,5919,3019,5419,54295.300
08 feb 202419,6319,7219,4819,7119,71190.500
07 feb 202419,7819,8419,6319,6919,69213.600
06 feb 202419,5219,9119,5219,8619,86210.200
05 feb 202419,3519,4819,2519,4019,40396.800
02 feb 202419,5719,5719,1819,3219,32217.000
01 feb 202419,4119,6919,3419,6719,67202.000
31 gen 202419,4919,6519,2819,3019,30329.000
30 gen 202419,4519,6019,4019,4319,43325.500
29 gen 202419,8420,0919,7620,0820,08405.400
26 gen 202419,9120,1019,8620,0720,07349.300
25 gen 202419,8719,8819,5619,8619,86379.300
24 gen 202420,2920,3319,9019,9419,94472.400
23 gen 202419,6219,6619,5019,5519,55226.100
22 gen 202419,5919,8819,5819,7019,70389.700
19 gen 202419,3319,5619,2619,5519,55249.400
18 gen 202419,2419,4119,1619,3819,38302.700
17 gen 202419,1519,2118,9519,1019,10569.700
16 gen 202419,7719,8219,5719,6219,62267.800
12 gen 202420,1620,2720,0220,0920,09310.200
11 gen 202420,4720,5520,1020,2520,25444.300
10 gen 202420,2320,3320,0920,2420,24304.700
09 gen 202420,3720,4620,2620,2720,27618.500
08 gen 202420,4020,7420,4020,6620,66601.500
05 gen 202420,5120,7420,4020,5720,57343.000
04 gen 202420,9721,0120,8620,8620,86195.600
03 gen 202420,5220,7920,5220,5720,57383.400
02 gen 202420,9521,3520,9221,2521,25292.800
29 dic 202320,8521,0520,8120,8320,83165.400
28 dic 202320,9721,1020,8720,9320,93146.400
27 dic 202321,0521,1320,9521,0421,04194.700
26 dic 202320,9821,1320,8521,1321,13169.600
22 dic 202320,9421,1220,8220,8920,89190.300
21 dic 202321,0121,1120,8421,0021,00406.500
20 dic 202320,8520,9720,4820,4920,49284.400
19 dic 202320,7620,8820,5720,6320,63337.500
18 dic 202320,6320,7620,5120,6520,65485.600
15 dic 202320,8121,1720,6020,6220,621.768.200
14 dic 202321,3321,5221,2821,3321,33346.800
13 dic 202320,4521,1120,4321,0821,08410.400
12 dic 202320,5420,6720,4920,6520,65264.000
11 dic 202320,5420,7120,5020,6320,63457.200
08 dic 202320,3020,6420,2920,6320,63317.900
07 dic 202319,9920,1519,9120,1220,12256.800
06 dic 202320,1020,2619,9719,9919,99568.700
05 dic 202320,5420,6220,3420,3420,34368.300
04 dic 202320,6821,0920,6721,0721,07266.600
01 dic 202320,4220,7620,4220,7220,72235.700
30 nov 202320,6020,6620,4420,5120,51251.600
29 nov 202320,4220,5920,4220,4720,47268.700
28 nov 202320,4220,6020,3120,4120,41380.300
27 nov 202320,0420,2320,0320,2120,21325.500
24 nov 202319,8920,1419,8920,0720,07280.600
*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...