Italia markets open in 1 hour 20 minutes

Fresnillo PLC (FNL.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,36+0,08 (+1,10%)
Alla chiusura: 09:41PM CEST
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20247,287,367,287,367,36200
05 giu 20247,287,287,287,287,28-
04 giu 20247,437,437,437,437,43-
03 giu 20247,437,437,437,437,43-
31 mag 20247,307,307,307,307,30-
30 mag 20247,307,307,307,307,30-
29 mag 20247,277,327,277,327,32250
28 mag 20247,277,277,277,277,27-
27 mag 20247,167,277,167,277,27600
24 mag 20247,247,247,247,247,24-
23 mag 20247,277,277,247,247,24150
22 mag 20247,367,367,307,307,30700
21 mag 20247,667,667,667,667,66-
20 mag 20247,647,647,497,497,49970
17 mag 20247,037,037,037,037,03-
16 mag 20247,117,117,117,117,11-
15 mag 20246,916,916,916,916,91-
14 mag 20246,916,916,916,916,91-
13 mag 20246,866,866,866,866,86-
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-
*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...