Italia markets close in 3 hours 54 minutes

Fresnillo PLC (FNL.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,86-0,01 (-0,15%)
In data: 08:15AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20246,866,866,866,866,869
10 mag 20246,886,886,876,876,879
09 mag 20246,666,886,666,886,88250
08 mag 20246,646,646,616,616,61300
07 mag 20246,646,646,646,646,64-
06 mag 20246,576,576,576,576,57-
03 mag 20246,676,676,676,676,67-
02 mag 20246,676,676,676,676,67-
30 apr 20246,926,926,926,926,92-
29 apr 20246,926,926,926,926,92-
26 apr 20246,926,926,926,926,92-
25 apr 20246,756,756,756,756,75-
24 apr 20246,786,786,786,786,78-
23 apr 20246,786,786,786,786,78-
22 apr 20246,976,976,976,976,97-
19 apr 20246,976,976,976,976,97-
18 apr 20246,906,906,906,906,90-
18 apr 20240.042 Dividendo
17 apr 20246,906,906,906,906,86-
16 apr 20247,107,106,906,906,86150
15 apr 20247,207,207,117,167,121.035
12 apr 20246,917,106,917,107,06250
11 apr 20246,886,896,886,896,85400
10 apr 20246,886,886,886,886,84-
09 apr 20246,516,886,516,886,843.000
08 apr 20246,406,406,406,406,36-
05 apr 20246,406,406,406,406,36150
04 apr 20246,226,376,226,376,331.500
03 apr 20246,096,096,096,096,06-
02 apr 20245,595,995,595,995,951.086
28 mar 20245,305,305,305,305,26-
27 mar 20245,265,265,265,265,23-
26 mar 20245,305,305,305,305,26-
25 mar 20245,305,305,305,305,26-
22 mar 20245,315,315,205,205,17300
21 mar 20245,345,345,345,345,31-
20 mar 20245,225,245,225,245,21100
19 mar 20245,555,555,555,555,51-
18 mar 20245,655,655,655,655,62-
15 mar 20245,535,565,535,565,5350
14 mar 20245,565,565,565,565,52-
13 mar 20245,565,565,565,565,52-
12 mar 20245,585,585,585,585,55-
11 mar 20245,585,585,585,585,55-
08 mar 20245,705,705,705,705,66-
07 mar 20245,705,705,705,705,66-
06 mar 20245,795,795,795,795,75-
05 mar 20245,675,675,675,675,64-
04 mar 20245,555,555,555,555,52-
01 mar 20245,425,425,425,425,39-
29 feb 20245,425,425,425,425,39-
28 feb 20245,575,575,575,575,53-
27 feb 20245,575,575,575,575,53-
26 feb 20245,575,575,575,575,53-
23 feb 20245,575,575,575,575,53-
22 feb 20245,635,635,635,635,59-
21 feb 20245,675,675,675,675,63-
20 feb 20245,695,695,695,695,65-
19 feb 20245,795,795,795,795,75-
16 feb 20245,585,585,585,585,54-
15 feb 20245,585,585,585,585,54-
14 feb 20245,715,715,585,585,55300
13 feb 20245,815,815,705,705,66150
12 feb 20245,775,775,775,775,74-
09 feb 20246,006,006,006,005,96-
08 feb 20246,006,005,965,965,9212
07 feb 20246,006,006,006,005,97-
06 feb 20245,975,975,975,975,93-
05 feb 20246,056,056,056,056,02-
02 feb 20246,266,266,266,266,22-
01 feb 20246,366,366,366,366,32-
31 gen 20246,436,436,436,436,39-
30 gen 20246,436,436,436,436,39-
29 gen 20245,905,905,905,905,86-
26 gen 20245,875,875,875,875,83-
25 gen 20245,865,865,865,865,82-
24 gen 20245,695,695,695,695,65-
23 gen 20245,725,725,725,725,69-
22 gen 20245,715,715,715,715,68-
19 gen 20245,875,875,875,875,84-
18 gen 20245,905,905,905,905,87-
17 gen 20246,056,056,056,056,01-
16 gen 20246,186,186,186,186,14-
15 gen 20246,086,086,086,086,04-
12 gen 20246,086,086,086,086,04-
11 gen 20246,276,276,026,025,991.000
10 gen 20246,356,356,356,356,31-
09 gen 20246,426,426,426,426,38-
08 gen 20246,426,426,426,426,38-
05 gen 20246,416,416,416,416,37-
04 gen 20246,586,586,586,586,54-
03 gen 20246,716,716,716,716,67-
02 gen 20246,996,996,996,996,95-
29 dic 20236,866,866,866,866,82-
28 dic 20236,906,906,906,906,86-
27 dic 20236,766,766,766,766,71-
22 dic 20236,826,826,826,826,78-
21 dic 20236,766,766,766,766,72-
20 dic 20236,606,696,606,696,65200
19 dic 20236,456,456,456,456,41-
*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...