Premium
Fresenius Medical Care AG (1FME)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 45.23 | 45.23 | 45.23 | 55 | 45.23 | DE |
| 4 | 2.73 | 6.42352941176 | 42.5 | 46 | 41.8 | 198 | 43.00439573 | DE |
| 12 | 6.95 | 18.1556948798 | 38.28 | 46 | 35.6 | 214 | 39.94650056 | DE |
| 26 | 7.97 | 21.3902308105 | 37.26 | 46 | 32.64 | 259 | 36.95303394 | DE |
| 52 | 7.35 | 19.4033790919 | 37.88 | 46 | 32.64 | 270 | 37.57291276 | DE |
| 156 | -9.17 | -16.8566176471 | 54.4 | 63.4 | 26.54 | 299 | 40.26178656 | DE |
| 260 | -18.95 | -29.5263321907 | 64.18 | 79.9 | 26.54 | 274 | 51.27173831 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734627300 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1734540900 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1734454500 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1734368100 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1734108900 | 45.23 | -0.17 | -0.37 | 45.23 | 45.23 | 45.23 | 55 |
| 1734022500 | 45.4 | -0.6 | -1.30 | 45.4 | 45.4 | 45.4 | 90 |
| 1733936100 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1733849700 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1733763300 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1733504100 | 46 | 0.4 | 0.88 | 46 | 46 | 46 | 20 |
| 1733417700 | 45.6 | 1.4 | 3.17 | 45.1 | 45.6 | 45.1 | 140 |
| 1733331300 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1733244900 | 44.2 | 1.33 | 3.10 | 43.94 | 44.2 | 43.94 | 23 |
| 1733158500 | 42.87 | 0.68 | 1.61 | 42.87 | 42.87 | 42.87 | 300 |
| 1732899300 | 42.19 | 0 | 0.00 | 42.19 | 42.19 | 42.19 | 0 |
| 1732812900 | 42.19 | 0 | 0.00 | 42.19 | 42.19 | 42.19 | 0 |
| 1732726500 | 42.19 | 0.29 | 0.69 | 42.19 | 42.19 | 42.19 | 125 |
| 1732640100 | 41.9 | -0.67 | -1.57 | 41.9 | 41.9 | 41.9 | 300 |
| 1732553700 | 42.57 | 0.94 | 2.26 | 42.5 | 42.6 | 41.8 | 726 |
| 1732294500 | 41.63 | 0 | 0.00 | 41.63 | 41.63 | 41.63 | 0 |
| 1732208100 | 41.63 | 0.33 | 0.80 | 41.63 | 41.63 | 41.63 | 150 |
| 1732121700 | 41.3 | -0.3 | -0.72 | 41.3 | 41.3 | 41.3 | 100 |
| 1732035300 | 41.6 | -0.04 | -0.10 | 41.73 | 41.73 | 41.6 | 85 |
| 1731948900 | 41.64 | 0 | 0.00 | 41.64 | 41.64 | 41.64 | 0 |
| 1731689700 | 41.64 | 1.8 | 4.52 | 41 | 41.64 | 41 | 587 |
| 1731603300 | 39.84 | -0.12 | -0.30 | 39.84 | 39.84 | 39.84 | 28 |
| 1731516900 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
| 1731430500 | 39.96 | -0.04 | -0.10 | 40.07 | 40.1 | 39.88 | 121 |
| 1731344100 | 40 | 0.79 | 2.01 | 39.74 | 40 | 39.74 | 185 |
| 1731084900 | 39.21 | 0 | 0.00 | 39.21 | 39.21 | 39.21 | 0 |
| 1730998500 | 39.21 | 0.59 | 1.53 | 39.21 | 39.21 | 39.21 | 251 |
| 1730912100 | 38.62 | 1.57 | 4.24 | 39.37 | 39.37 | 38.62 | 650 |
| 1730825700 | 37.05 | 0.45 | 1.23 | 37.05 | 37.05 | 37.05 | 156 |
| 1730739300 | 36.6 | 1 | 2.81 | 36.6 | 36.6 | 36.6 | 20 |
| 1730480100 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1730393700 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1730307300 | 35.6 | -3.38 | -8.67 | 36.84 | 36.84 | 35.6 | 836 |
| 1730220900 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1730134500 | 38.98 | -0.77 | -1.94 | 38.98 | 38.98 | 38.98 | 20 |
| 1729871700 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 0 |
| 1729785300 | 39.75 | 1.1 | 2.85 | 38.4 | 40 | 38.4 | 426 |
| 1729698900 | 38.65 | 0.05 | 0.13 | 38.65 | 38.65 | 38.65 | 400 |
| 1729612500 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1729526100 | 38.6 | 2.2 | 6.04 | 38.6 | 38.6 | 38.6 | 30 |
| 1729266900 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1729180500 | 36.4 | -0.4 | -1.09 | 36.4 | 36.4 | 36.4 | 30 |
| 1729094100 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1729007700 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1728921300 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1728662100 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
| 1728575700 | 36.8 | -0.92 | -2.44 | 36.73 | 36.8 | 36.73 | 284 |
| 1728489300 | 37.72 | 0 | 0.00 | 37.72 | 37.72 | 37.72 | 0 |
| 1728402900 | 37.72 | 0 | 0.00 | 37.72 | 37.72 | 37.72 | 0 |
| 1728316500 | 37.72 | -0.56 | -1.46 | 37.72 | 37.72 | 37.72 | 8 |
| 1728057300 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1727970900 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1727884500 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1727798100 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1727711700 | 38.28 | 1.35 | 3.66 | 38.28 | 38.28 | 38.28 | 55 |
| 1727452500 | 36.93 | 0 | 0.00 | 36.93 | 36.93 | 36.93 | 0 |
| 1727366100 | 36.93 | 0 | 0.00 | 36.93 | 36.93 | 36.93 | 0 |
| 1727279700 | 36.93 | 0 | 0.00 | 36.93 | 36.93 | 36.93 | 0 |
| 1727193300 | 36.93 | 0 | 0.00 | 36.93 | 36.93 | 36.93 | 0 |
| 1727106900 | 36.93 | 0 | 0.00 | 36.93 | 36.93 | 36.93 | 0 |
| 1726847700 | 36.93 | -0.47 | -1.26 | 36.93 | 36.93 | 36.93 | 1 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
