Scarica l'app Stockscreener
21.97
1.88%
-0.42
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché FMS Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Fresenius Medical Care AG & Co. KGaA ADR (FMS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $21.97 | $21.67 | $0.30 | 479,594.0 | -1.88% |
| 2024-05-16 | $22.76 | $22.20 | $0.56 | 581,667.0 | -0.09% |
| 2024-05-15 | $22.76 | $22.35 | $0.41 | 619,130.0 | +1.96% |
| 2024-05-14 | $22.23 | $21.83 | $0.395 | 591,848.0 | +1.48% |
| 2024-05-13 | $21.80 | $21.54 | $0.26 | 242,544.0 | -0.28% |
| 2024-05-10 | $22.04 | $21.60 | $0.44 | 436,757.0 | +4.02% |
| 2024-05-09 | $21.02 | $20.69 | $0.325 | 371,379.0 | +0.97% |
| 2024-05-08 | $20.91 | $20.59 | $0.32 | 287,302.0 | +2.83% |
| 2024-05-07 | $20.66 | $19.69 | $0.97 | 840,991.0 | -6.12% |
| 2024-05-06 | $21.46 | $21.20 | $0.255 | 245,354.0 | +2.15% |
| 2024-05-03 | $21.57 | $20.96 | $0.605 | 493,644.0 | -3.19% |
| 2024-05-02 | $21.67 | $21.38 | $0.295 | 241,443.0 | +2.07% |
| 2024-05-01 | $21.43 | $20.81 | $0.62 | 324,867.0 | +0.86% |
| 2024-04-30 | $21.21 | $20.87 | $0.34 | 292,456.0 | +1.59% |
| 2024-04-29 | $20.81 | $20.41 | $0.40 | 367,545.0 | +3.03% |
| 2024-04-26 | $20.15 | $19.91 | $0.245 | 305,416.0 | -0.54% |
| 2024-04-25 | $20.39 | $20.18 | $0.21 | 392,354.0 | -2.65% |
| 2024-04-24 | $21.00 | $20.69 | $0.31 | 395,307.0 | -3.35% |
| 2024-04-23 | $21.50 | $20.90 | $0.60 | 771,032.0 | +4.53% |
| 2024-04-22 | $20.84 | $20.46 | $0.38 | 601,246.0 | +5.17% |
| 2024-04-19 | $19.60 | $19.23 | $0.37 | 456,009.0 | +0.77% |
Fresenius Medical Care AG & Co. KGaA ADR Stock (FMS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fresenius Medical Care AG & Co. KGaA ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FMS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fresenius Medical Care AG & Co. KGaA ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fresenius Medical Care AG & Co. KGaA ADR Storia dei prezzi delle azioni (FMS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $22.76 | $19.69 | $3.07 | 6,236,114.0 | +4.42% |
| 2024-04 | $21.50 | $18.32 | $3.18 | 8,105,704.0 | +9.13% |
| 2024-03 | $21.09 | $18.58 | $2.51 | 11,242,917.0 | +0.36% |
| 2024-02 | $21.48 | $19.00 | $2.48 | 8,748,533.0 | -0.47% |
| 2024-01 | $21.34 | $18.95 | $2.40 | 7,759,063.0 | -7.35% |
Fresenius Medical Care AG & Co. KGaA ADR Storia dei prezzi delle azioni (FMS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.52 | $19.91 | $1.61 | 7,622,884.0 | +1.56% |
| 2023-11 | $20.66 | $16.46 | $4.20 | 12,904,613.0 | +23.33% |
| 2023-10 | $21.48 | $16.37 | $5.11 | 15,851,502.0 | -22.79% |
| 2023-09 | $24.17 | $21.24 | $2.93 | 8,105,022.0 | -10.10% |
| 2023-08 | $26.52 | $23.79 | $2.73 | 8,034,392.0 | -8.23% |
| 2023-07 | $27.71 | $23.09 | $4.62 | 9,035,020.0 | +9.11% |
| 2023-06 | $24.46 | $21.48 | $2.98 | 12,080,696.0 | +11.67% |
| 2023-05 | $24.56 | $21.28 | $3.28 | 11,842,899.0 | -11.52% |
| 2023-04 | $24.37 | $21.22 | $3.15 | 14,493,666.0 | +13.92% |
| 2023-03 | $21.50 | $18.84 | $2.66 | 22,633,728.0 | +8.14% |
| 2023-02 | $21.86 | $18.66 | $3.20 | 23,251,932.0 | +4.97% |
| 2023-01 | $19.11 | $15.76 | $3.36 | 11,515,468.0 | +14.63% |
Fresenius Medical Care AG & Co. KGaA ADR Storia dei prezzi delle azioni (FMS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $16.38 | $15.35 | $1.03 | 15,772,086.0 | +4.61% |
| 2022-11 | $15.76 | $13.42 | $2.34 | 26,517,847.0 | +12.62% |
| 2022-10 | $14.91 | $12.79 | $2.12 | 35,583,287.0 | -1.21% |
| 2022-09 | $17.68 | $13.69 | $3.99 | 18,498,997.0 | -17.89% |
| 2022-08 | $19.17 | $16.98 | $2.19 | 21,673,921.0 | -7.67% |
| 2022-07 | $25.11 | $18.16 | $6.95 | 20,080,234.0 | -25.74% |
| 2022-06 | $30.29 | $23.29 | $7.00 | 17,603,399.0 | -18.26% |
| 2022-05 | $31.77 | $28.91 | $2.86 | 9,921,478.0 | -1.36% |
| 2022-04 | $34.65 | $30.89 | $3.75 | 7,366,549.0 | -8.17% |
| 2022-03 | $34.16 | $28.75 | $5.41 | 15,929,619.0 | +4.24% |
| 2022-02 | $35.04 | $30.93 | $4.11 | 8,872,102.0 | -4.49% |
| 2022-01 | $34.88 | $31.51 | $3.37 | 9,497,445.0 | +4.22% |
0.42%
0.72%
Capitalizzazione:
|
Volume (24 ore):