Italia markets close in 29 minutes
FTSE MIB
34.285,09 +345,34 (+1,02%) Dow Jones
38.209,32 +123,52 (+0,32%) Nasdaq
15.953,77 +342,01 (+2,19%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,36 -0,21 (-0,25%) Bitcoin EUR
59.774,68 +449,60 (+0,76%)
Fresenius SE & Co. KGaA (FRE.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:46PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 27,12 | 27,42 | 26,93 | 27,30 | 27,30 | 352.316 |
| 25 apr 2024 | 27,36 | 27,55 | 27,12 | 27,18 | 27,18 | 1.063.764 |
| 24 apr 2024 | 27,56 | 27,92 | 27,30 | 27,32 | 27,32 | 1.281.130 |
| 23 apr 2024 | 27,47 | 27,78 | 27,44 | 27,66 | 27,66 | 1.356.771 |
| 22 apr 2024 | 27,10 | 27,71 | 27,09 | 27,38 | 27,38 | 1.137.049 |
| 19 apr 2024 | 26,55 | 26,94 | 26,33 | 26,90 | 26,90 | 1.374.985 |
| 18 apr 2024 | 26,64 | 26,77 | 26,41 | 26,65 | 26,65 | 896.088 |
| 17 apr 2024 | 26,56 | 26,90 | 26,50 | 26,51 | 26,51 | 1.219.818 |
| 16 apr 2024 | 25,55 | 26,70 | 25,52 | 26,61 | 26,61 | 1.964.221 |
| 15 apr 2024 | 25,38 | 25,64 | 25,29 | 25,45 | 25,45 | 696.423 |
| 12 apr 2024 | 25,54 | 25,67 | 25,32 | 25,42 | 25,42 | 1.053.953 |
| 11 apr 2024 | 25,18 | 25,61 | 25,17 | 25,30 | 25,30 | 866.681 |
| 10 apr 2024 | 25,48 | 25,71 | 25,09 | 25,33 | 25,33 | 841.599 |
| 09 apr 2024 | 25,53 | 25,65 | 25,08 | 25,38 | 25,38 | 1.016.237 |
| 08 apr 2024 | 25,00 | 25,85 | 24,99 | 25,63 | 25,63 | 1.171.542 |
| 05 apr 2024 | 25,01 | 25,37 | 24,98 | 25,12 | 25,12 | 1.329.878 |
| 04 apr 2024 | 24,64 | 25,20 | 24,62 | 25,20 | 25,20 | 1.066.867 |
| 03 apr 2024 | 24,60 | 24,65 | 24,39 | 24,63 | 24,63 | 896.371 |
| 02 apr 2024 | 24,97 | 25,10 | 24,55 | 24,61 | 24,61 | 1.425.990 |
| 28 mar 2024 | 25,15 | 25,40 | 24,89 | 25,00 | 25,00 | 967.662 |
| 27 mar 2024 | 24,74 | 25,11 | 24,54 | 24,95 | 24,95 | 964.400 |
| 26 mar 2024 | 24,48 | 24,71 | 24,32 | 24,68 | 24,68 | 809.619 |
| 25 mar 2024 | 24,65 | 24,70 | 24,45 | 24,54 | 24,54 | 771.702 |
| 22 mar 2024 | 24,66 | 24,86 | 24,65 | 24,75 | 24,75 | 861.907 |
| 21 mar 2024 | 25,00 | 25,06 | 24,52 | 24,64 | 24,64 | 1.443.478 |
| 20 mar 2024 | 25,19 | 25,26 | 24,86 | 24,91 | 24,91 | 839.782 |
| 19 mar 2024 | 25,12 | 25,35 | 24,86 | 25,30 | 25,30 | 1.144.295 |
| 18 mar 2024 | 24,92 | 25,20 | 24,88 | 25,16 | 25,16 | 714.052 |
| 15 mar 2024 | 25,23 | 25,38 | 25,00 | 25,00 | 25,00 | 2.247.327 |
| 14 mar 2024 | 25,49 | 25,57 | 25,01 | 25,18 | 25,18 | 933.882 |
| 13 mar 2024 | 25,45 | 25,67 | 25,12 | 25,47 | 25,47 | 1.020.514 |
| 12 mar 2024 | 25,56 | 25,58 | 25,35 | 25,50 | 25,50 | 601.182 |
| 11 mar 2024 | 25,65 | 25,81 | 25,32 | 25,47 | 25,47 | 734.674 |
| 08 mar 2024 | 25,65 | 25,97 | 25,52 | 25,72 | 25,72 | 785.236 |
| 07 mar 2024 | 25,10 | 25,80 | 25,01 | 25,66 | 25,66 | 1.267.035 |
| 06 mar 2024 | 25,60 | 25,61 | 24,92 | 25,03 | 25,03 | 1.149.753 |
| 05 mar 2024 | 24,60 | 25,89 | 24,41 | 25,64 | 25,64 | 2.134.915 |
| 04 mar 2024 | 25,74 | 25,74 | 24,46 | 24,71 | 24,71 | 2.038.189 |
| 01 mar 2024 | 25,94 | 26,02 | 25,56 | 25,80 | 25,80 | 936.649 |
| 29 feb 2024 | 26,03 | 26,36 | 25,78 | 25,88 | 25,88 | 2.143.576 |
| 28 feb 2024 | 26,21 | 26,29 | 25,91 | 25,99 | 25,99 | 745.562 |
| 27 feb 2024 | 25,81 | 26,16 | 25,48 | 26,08 | 26,08 | 963.868 |
| 26 feb 2024 | 25,62 | 26,35 | 25,60 | 25,95 | 25,95 | 1.058.471 |
| 23 feb 2024 | 25,86 | 26,02 | 25,45 | 25,67 | 25,67 | 1.460.941 |
| 22 feb 2024 | 26,27 | 26,38 | 25,28 | 25,77 | 25,77 | 1.994.508 |
| 21 feb 2024 | 25,89 | 27,27 | 25,83 | 26,20 | 26,20 | 2.373.193 |
| 20 feb 2024 | 26,58 | 26,79 | 25,94 | 26,04 | 26,04 | 1.471.649 |
| 19 feb 2024 | 26,26 | 26,67 | 26,26 | 26,67 | 26,67 | 708.923 |
| 16 feb 2024 | 26,40 | 26,61 | 26,17 | 26,44 | 26,44 | 1.000.762 |
| 15 feb 2024 | 26,10 | 26,50 | 26,05 | 26,34 | 26,34 | 856.373 |
| 14 feb 2024 | 25,45 | 26,27 | 25,45 | 26,08 | 26,08 | 1.007.529 |
| 13 feb 2024 | 25,61 | 25,81 | 25,28 | 25,47 | 25,47 | 1.219.554 |
| 12 feb 2024 | 25,16 | 25,83 | 25,13 | 25,74 | 25,74 | 743.829 |
| 09 feb 2024 | 25,32 | 25,51 | 25,14 | 25,14 | 25,14 | 846.773 |
| 08 feb 2024 | 25,35 | 25,62 | 25,31 | 25,35 | 25,35 | 570.204 |
| 07 feb 2024 | 25,67 | 25,93 | 25,49 | 25,49 | 25,49 | 803.030 |
| 06 feb 2024 | 25,49 | 25,78 | 25,17 | 25,77 | 25,77 | 1.125.240 |
| 05 feb 2024 | 25,33 | 25,67 | 25,33 | 25,52 | 25,52 | 860.455 |
| 02 feb 2024 | 25,92 | 26,15 | 25,35 | 25,45 | 25,45 | 1.031.039 |
| 01 feb 2024 | 25,98 | 26,16 | 25,62 | 25,93 | 25,93 | 1.020.929 |
| 31 gen 2024 | 26,49 | 26,68 | 25,94 | 26,12 | 26,12 | 1.649.492 |
| 30 gen 2024 | 26,86 | 27,17 | 26,31 | 26,64 | 26,64 | 1.365.202 |
| 29 gen 2024 | 26,79 | 27,12 | 26,62 | 27,12 | 27,12 | 1.382.611 |
| 26 gen 2024 | 26,84 | 27,07 | 26,76 | 26,95 | 26,95 | 1.287.646 |
| 25 gen 2024 | 26,63 | 27,01 | 26,44 | 26,60 | 26,60 | 904.273 |
| 24 gen 2024 | 26,26 | 26,77 | 26,13 | 26,57 | 26,57 | 778.641 |
| 23 gen 2024 | 26,47 | 26,53 | 25,74 | 26,08 | 26,08 | 1.197.788 |
| 22 gen 2024 | 26,39 | 26,58 | 25,96 | 26,43 | 26,43 | 677.531 |
| 19 gen 2024 | 26,40 | 26,40 | 25,89 | 26,28 | 26,28 | 1.195.488 |
| 18 gen 2024 | 26,32 | 26,46 | 26,12 | 26,16 | 26,16 | 872.702 |
| 17 gen 2024 | 26,26 | 26,66 | 26,04 | 26,25 | 26,25 | 1.125.225 |
| 16 gen 2024 | 26,81 | 26,97 | 26,41 | 26,49 | 26,49 | 1.424.684 |
| 15 gen 2024 | 27,90 | 27,96 | 26,86 | 26,95 | 26,95 | 1.137.744 |
| 12 gen 2024 | 28,06 | 28,19 | 27,82 | 27,88 | 27,88 | 955.885 |
| 11 gen 2024 | 28,71 | 28,76 | 27,92 | 27,94 | 27,94 | 733.175 |
| 10 gen 2024 | 28,33 | 28,68 | 28,14 | 28,52 | 28,52 | 717.646 |
| 09 gen 2024 | 28,59 | 28,61 | 28,17 | 28,38 | 28,38 | 882.864 |
| 08 gen 2024 | 28,45 | 28,79 | 28,01 | 28,56 | 28,56 | 926.527 |
| 05 gen 2024 | 28,85 | 29,15 | 28,77 | 28,99 | 28,99 | 1.252.411 |
| 04 gen 2024 | 28,43 | 29,11 | 28,39 | 29,06 | 29,06 | 682.785 |
| 03 gen 2024 | 28,84 | 29,20 | 28,39 | 28,53 | 28,53 | 1.089.915 |
| 02 gen 2024 | 28,16 | 29,11 | 28,10 | 29,02 | 29,02 | 1.662.735 |
| 29 dic 2023 | 28,33 | 28,43 | 28,07 | 28,07 | 28,07 | 1.558.083 |
| 28 dic 2023 | 28,37 | 28,46 | 28,26 | 28,36 | 28,36 | 615.130 |
| 27 dic 2023 | 28,51 | 28,65 | 28,27 | 28,37 | 28,37 | 630.456 |
| 22 dic 2023 | 28,70 | 28,80 | 28,49 | 28,61 | 28,61 | 599.283 |
| 21 dic 2023 | 28,31 | 28,84 | 28,25 | 28,57 | 28,57 | 924.884 |
| 20 dic 2023 | 27,90 | 28,63 | 27,88 | 28,49 | 28,49 | 880.501 |
| 19 dic 2023 | 27,72 | 27,85 | 27,50 | 27,79 | 27,79 | 931.895 |
| 18 dic 2023 | 27,91 | 28,00 | 27,67 | 27,74 | 27,74 | 1.029.453 |
| 15 dic 2023 | 28,56 | 28,60 | 27,77 | 28,09 | 28,09 | 3.939.851 |
| 14 dic 2023 | 29,00 | 29,38 | 28,40 | 28,58 | 28,58 | 1.962.877 |
| 13 dic 2023 | 28,27 | 28,38 | 28,12 | 28,26 | 28,26 | 788.040 |
| 12 dic 2023 | 28,39 | 28,61 | 28,25 | 28,32 | 28,32 | 822.167 |
| 11 dic 2023 | 28,51 | 28,59 | 28,13 | 28,25 | 28,25 | 1.319.810 |
| 08 dic 2023 | 28,50 | 28,81 | 28,32 | 28,53 | 28,53 | 1.164.309 |
| 07 dic 2023 | 28,76 | 28,81 | 28,36 | 28,52 | 28,52 | 900.027 |
| 06 dic 2023 | 28,71 | 28,80 | 28,13 | 28,80 | 28,80 | 2.029.499 |
| 05 dic 2023 | 29,28 | 29,36 | 28,38 | 28,72 | 28,72 | 1.863.591 |
| 04 dic 2023 | 29,12 | 29,51 | 29,12 | 29,29 | 29,29 | 1.313.170 |
| *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.