XNYS
Datos históricos de Fresenius Medical Care AG & Co. KGaA
Fresenius Medical Care AG & Co. KGaA · FMS
$21.06
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:59 UTC
- Variación en el periodo
- −21.48%
- Máximo
- US$27.54
- 13 de octubre de 2025
- Mínimo
- US$20.02
- 5 de mayo de 2026
- Volumen medio diario
- 0.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.07 | 21.24 | 20.91 | 21.06 | +0.86% | 1.01 M |
| 8 oct 2026 | 20.28 | 20.89 | 20.23 | 20.88 | +0.92% | 1.47 M |
| 7 oct 2026 | 22.50 | 22.67 | 20.50 | 20.69 | −7.72% | 3.24 M |
| 6 oct 2026 | 22.63 | 22.65 | 22.42 | 22.42 | −1.02% | 652,471.392 |
| 5 oct 2026 | 22.42 | 22.68 | 22.34 | 22.65 | +1.80% | 567,519.035 |
| 2 oct 2026 | 22.14 | 22.29 | 22.09 | 22.25 | −0.04% | 478,548.338 |
| 1 oct 2026 | 22.39 | 22.42 | 22.17 | 22.26 | −0.54% | 537,239.943 |
| 30 sep 2026 | 22.44 | 22.59 | 22.36 | 22.38 | +0.49% | 1.07 M |
| 29 sep 2026 | 22.44 | 22.52 | 22.05 | 22.27 | −2.96% | 1.38 M |
| 28 sep 2026 | 22.91 | 23.08 | 22.88 | 22.95 | +1.15% | 498,696.122 |
| 25 sep 2026 | 22.45 | 22.71 | 22.37 | 22.69 | +1.52% | 532,836.567 |
| 24 sep 2026 | 22.19 | 22.44 | 22.19 | 22.35 | −0.27% | 1.14 M |
| 23 sep 2026 | 22.43 | 22.64 | 22.41 | 22.41 | −0.40% | 735,435.553 |
| 22 sep 2026 | 22.46 | 22.66 | 22.37 | 22.50 | +1.26% | 954,279.377 |
| 21 sep 2026 | 22.47 | 22.50 | 22.21 | 22.22 | +0.09% | 707,320.507 |
| 18 sep 2026 | 22.15 | 22.23 | 21.98 | 22.20 | +0.59% | 818,574.18 |
| 17 sep 2026 | 22.67 | 22.68 | 22.05 | 22.07 | −3.92% | 1.25 M |
| 16 sep 2026 | 22.94 | 23.10 | 22.86 | 22.97 | +0.04% | 363,863.915 |
| 15 sep 2026 | 22.89 | 23.01 | 22.77 | 22.96 | +0.44% | 446,184.024 |
| 14 sep 2026 | 22.77 | 22.90 | 22.67 | 22.86 | +2.28% | 646,820.536 |
| 11 sep 2026 | 22.49 | 22.54 | 22.25 | 22.35 | +0.54% | 584,828.98 |
| 10 sep 2026 | 22.39 | 22.41 | 22.21 | 22.23 | −0.45% | 459,886.838 |
| 9 sep 2026 | 22.34 | 22.37 | 22.22 | 22.33 | −0.53% | 366,462.018 |
| 8 sep 2026 | 22.76 | 22.78 | 22.44 | 22.45 | −0.93% | 804,775.945 |
| 4 sep 2026 | 22.66 | 22.78 | 22.56 | 22.66 | +0.85% | 480,312.107 |
| 3 sep 2026 | 22.80 | 22.83 | 22.28 | 22.47 | −0.79% | 648,593.36 |
| 2 sep 2026 | 22.58 | 22.86 | 22.58 | 22.65 | −0.40% | 646,530.07 |
| 1 sep 2026 | 22.98 | 23.02 | 22.71 | 22.74 | 0.00% | 778,980.647 |
| 31 ago 2026 | 22.91 | 22.91 | 22.70 | 22.74 | −1.56% | 601,232.857 |
| 28 ago 2026 | 23.16 | 23.24 | 22.91 | 23.10 | −0.73% | 715,625.956 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.