Dati storici Fresenius Medical Care - FMS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,62	24,945	22,83	23,72	391.537	-0,79	-3,34%
1 Mese	24,49	24,945	22,83	23,73	292.031	-1,66	-6,78%
3 Mesi	24,02	25,25	22,05	23,42	271.093	-1,19	-4,95%
6 Mesi	19,27	25,25	18,94	22,04	275.250	3,56	18,47%
1 Anno	18,65	25,25	17,93	20,80	331.381	4,18	22,41%
3 Anni	29,29	34,65	12,785	20,39	593.759	-6,46	-22,06%
5 Anni	39,62	46,55	12,785	24,81	483.267	-16,79	-42,38%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
05 Mar 2025	22,84	-0,71	-3,01%	22,99	23,04	22,51	483.137
04 Mar 2025	23,55	-0,66	-2,73%	24,92	24,945	23,36	715.930
01 Mar 2025	24,21	0,41	1,72%	23,94	24,23	23,87	395.091
28 Feb 2025	23,80	0,24	1,02%	23,65	23,90	23,60	399.024
27 Feb 2025	23,56	0,11	0,47%	23,47	23,66	23,4225	243.727
26 Feb 2025	23,45	0,14	0,60%	23,62	23,66	23,05	203.911
25 Feb 2025	23,31	0,22	0,95%	23,23	23,36	23,03	505.362
22 Feb 2025	23,09	0,15	0,65%	22,99	23,15	22,95	540.901
21 Feb 2025	22,94	-0,28	-1,21%	23,03	23,18	22,86	204.334
20 Feb 2025	23,22	-0,38	-1,61%	23,26	23,33	23,17	192.769
19 Feb 2025	23,60	0,16	0,68%	23,53	23,73	23,49	223.114
15 Feb 2025	23,44	-0,81	-3,34%	23,44	23,508	23,27	348.953
14 Feb 2025	24,25	-0,07	-0,29%	24,48	24,62	24,14	416.288
13 Feb 2025	24,32	0,04	0,16%	24,15	24,39	24,12	103.612
12 Feb 2025	24,28	0,11	0,46%	24,22	24,44	24,163	208.771
11 Feb 2025	24,17	-0,18	-0,74%	24,25	24,32	24,17	131.046
08 Feb 2025	24,35	0,05	0,21%	24,43	24,49	24,16	215.824
07 Feb 2025	24,30	-0,27	-1,10%	24,44	24,48	24,20	184.361
06 Feb 2025	24,57	0,00	0,00%	24,56	24,68	24,525	149.980