Italia markets close in 7 hours 22 minutes

Fresnillo PLC (FNL.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,71+0,26 (+3,95%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20246,436,716,436,716,71670
25 giu 20246,646,666,456,456,45-
24 giu 20246,556,646,476,646,64-
21 giu 20246,706,706,506,526,52-
20 giu 20246,556,766,516,766,76-
19 giu 20246,476,516,396,396,39-
18 giu 20246,416,456,346,456,45-
17 giu 20246,436,476,396,396,39-
14 giu 20246,536,556,436,436,43-
13 giu 20246,556,556,436,436,43-
12 giu 20246,516,636,516,626,62-
11 giu 20246,516,536,516,516,51-
10 giu 20246,676,676,516,616,61-
07 giu 20247,037,036,596,616,61670
06 giu 20246,937,046,887,047,04-
05 giu 20246,706,826,656,826,82-
04 giu 20247,367,366,756,756,751.870
03 giu 20247,347,357,207,357,35-
31 mag 20247,247,367,247,337,33-
30 mag 20247,267,307,227,277,27-
29 mag 20247,227,477,227,227,22-
28 mag 20247,187,207,147,207,20-
27 mag 20247,067,167,067,167,16-
24 mag 20247,227,227,027,057,05-
23 mag 20247,187,187,137,177,17-
22 mag 20247,287,287,217,237,23-
21 mag 20247,687,687,307,307,30-
20 mag 20247,537,667,497,617,61-
17 mag 20246,957,386,957,387,38-
16 mag 20247,087,086,946,946,94-
15 mag 20246,896,986,776,986,98100
14 mag 20246,896,896,746,796,79-
13 mag 20246,746,766,706,736,73-
10 mag 20246,826,876,706,706,70-
09 mag 20246,646,746,646,746,74-
08 mag 20246,536,646,526,646,64-
07 mag 20246,616,616,536,536,53-
06 mag 20246,516,636,516,636,63-
03 mag 20246,626,626,436,506,50-
02 mag 20246,466,686,466,596,59220
30 apr 20246,806,806,496,496,49-
29 apr 20246,856,956,826,956,95-
26 apr 20246,876,956,866,866,86-
25 apr 20246,636,786,636,756,75-
24 apr 20246,736,736,596,656,65-
23 apr 20246,866,866,536,736,7314
22 apr 20247,007,006,706,766,76-
19 apr 20246,957,046,957,047,04-
18 apr 20246,917,136,896,976,97-
18 apr 20240.042 Dividendo
17 apr 20246,827,046,826,906,86-
16 apr 20247,087,086,706,706,65-
15 apr 20247,107,107,027,036,99-
12 apr 20246,897,286,897,087,0420
11 apr 20246,786,846,736,846,79-
10 apr 20246,836,866,776,776,73-
09 apr 20246,506,846,506,836,79580
08 apr 20246,526,526,396,456,41790
05 apr 20246,326,326,226,236,19462
04 apr 20246,206,396,206,396,36-
03 apr 20246,076,185,956,186,14-
02 apr 20245,745,995,745,995,95700
28 mar 20245,285,545,285,545,51-
27 mar 20245,165,345,155,345,31-
26 mar 20245,255,255,165,175,14-
25 mar 20245,285,325,275,275,24-
22 mar 20245,265,275,145,275,24-
21 mar 20245,335,445,295,295,25-
20 mar 20245,145,235,145,235,20-
19 mar 20245,495,495,185,185,14-
18 mar 20245,565,565,435,435,40-
15 mar 20245,435,595,435,595,56-
14 mar 20245,525,525,365,405,37-
13 mar 20245,505,515,325,495,46-
12 mar 20245,525,545,475,505,46-
11 mar 20245,485,565,475,535,50-
08 mar 20245,645,645,475,475,44-
07 mar 20245,655,715,625,625,59-
06 mar 20245,785,785,525,635,60-
05 mar 20245,635,815,635,795,75-
04 mar 20245,535,605,485,605,56-
01 mar 20245,385,415,365,415,38-
29 feb 20245,325,415,245,375,34-
28 feb 20245,515,515,315,315,28-
27 feb 20245,475,605,475,605,56-
26 feb 20245,535,535,465,465,43-
23 feb 20245,465,555,465,555,51-
22 feb 20245,525,595,495,495,46-
21 feb 20245,565,565,465,465,43-
20 feb 20245,655,655,545,565,52-
19 feb 20245,775,775,645,665,62-
16 feb 20245,565,705,565,705,66-
15 feb 20245,525,605,485,605,57-
14 feb 20245,695,695,505,505,47-
13 feb 20245,795,795,525,705,67-
12 feb 20245,675,795,635,755,72-
09 feb 20245,985,985,665,665,63-
08 feb 20245,935,935,875,935,90-
07 feb 20245,985,985,925,935,90-
06 feb 20245,866,065,865,995,95-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...