OTC Link
Datos históricos de Fresenius SE & Co. KGaA
Fresenius SE & Co. KGaA · FSNUY
$11.97
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:23 UTC
- Variación en el periodo
- −13.19%
- Máximo
- US$33.93
- 31 de octubre de 2025
- Mínimo
- US$10.33
- 1 de junio de 2026
- Volumen medio diario
- 0.14 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 | 11.98 | 12.02 | 11.87 | 11.98 | +2.31% | 213,485 |
| 8 oct 2026 | 11.63 | 11.81 | 11.62 | 11.71 | −3.94% | 213,976 |
| 7 oct 2026 | 12.27 | 12.45 | 12.05 | 12.19 | −1.46% | 134,726 |
| 6 oct 2026 | 12.69 | 12.69 | 12.33 | 12.37 | −0.48% | 319,699 |
| 5 oct 2026 | 12.67 | 12.67 | 12.20 | 12.43 | +0.04% | 172,682 |
| 2 oct 2026 | 12.90 | 12.90 | 12.32 | 12.43 | −0.20% | 2.88 M |
| 1 oct 2026 | 12.58 | 12.61 | 12.27 | 12.45 | −1.69% | 678,084 |
| 30 sep 2026 | 13.44 | 13.44 | 12.64 | 12.66 | +0.35% | 74,883 |
| 29 sep 2026 | 13.22 | 13.22 | 12.35 | 12.62 | −5.47% | 72,331 |
| 28 sep 2026 | 13.54 | 13.54 | 13.23 | 13.35 | +0.53% | 131,225 |
| 25 sep 2026 | 13.40 | 13.40 | 13.10 | 13.28 | +0.91% | 62,498 |
| 24 sep 2026 | 13.16 | 13.29 | 12.92 | 13.16 | −0.45% | 97,978 |
| 23 sep 2026 | 13.16 | 13.26 | 13.07 | 13.22 | −0.38% | 99,886 |
| 22 sep 2026 | 13.20 | 13.69 | 12.92 | 13.27 | +1.38% | 104,181 |
| 21 sep 2026 | 13.29 | 13.29 | 12.92 | 13.09 | −1.21% | 68,075 |
| 18 sep 2026 | 13.15 | 13.42 | 12.95 | 13.25 | −0.06% | 76,064 |
| 17 sep 2026 | 13.27 | 13.28 | 13.19 | 13.26 | −0.02% | 91,567 |
| 16 sep 2026 | 13.28 | 13.39 | 13.20 | 13.26 | +0.99% | 59,190 |
| 15 sep 2026 | 13.08 | 13.17 | 12.94 | 13.13 | −0.68% | 108,607 |
| 14 sep 2026 | 13.15 | 13.27 | 12.93 | 13.22 | +0.99% | 151,689 |
| 11 sep 2026 | 13.23 | 13.31 | 13.03 | 13.09 | +0.69% | 70,937 |
| 10 sep 2026 | 13.03 | 13.10 | 13.00 | 13.00 | +0.62% | 72,186 |
| 9 sep 2026 | 13.22 | 13.22 | 12.82 | 12.92 | −0.39% | 86,018 |
| 8 sep 2026 | 13.53 | 13.53 | 12.87 | 12.97 | +1.97% | 95,463 |
| 4 sep 2026 | 12.85 | 12.85 | 12.64 | 12.72 | −1.85% | 87,759 |
| 3 sep 2026 | 13.16 | 13.16 | 12.87 | 12.96 | −0.08% | 83,092 |
| 2 sep 2026 | 13.00 | 13.04 | 12.94 | 12.97 | −0.04% | 57,325 |
| 1 sep 2026 | 13.21 | 13.25 | 12.95 | 12.98 | −1.63% | 50,388 |
| 31 ago 2026 | 13.23 | 13.28 | 13.17 | 13.19 | −1.12% | 71,694 |
| 28 ago 2026 | 13.34 | 13.35 | 13.21 | 13.34 | −0.52% | 67,177 |
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.