Italia markets open in 6 hours 11 minutes

Fresnillo plc (FNLPF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,08+0,11 (+1,58%)
Alla chiusura: 03:55PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20247,017,127,017,087,0815.100
03 mag 20247,057,126,956,976,972.600
02 mag 20246,697,086,697,087,08700
01 mag 20247,097,126,927,117,1116.600
30 apr 20247,207,206,867,067,068.200
29 apr 20247,357,407,357,367,362.100
26 apr 20247,307,407,307,407,40900
25 apr 20247,277,327,277,317,311.900
24 apr 20247,147,277,067,277,271.400
23 apr 20247,157,187,107,187,184.900
22 apr 20247,247,246,997,157,154.100
19 apr 20247,587,607,287,287,282.000
18 apr 20247,507,577,507,577,573.000
18 apr 20240.042 Dividendo
17 apr 20247,477,557,457,477,434.700
16 apr 20247,317,477,277,277,237.800
15 apr 20247,687,687,387,507,465.100
12 apr 20247,507,787,507,567,5264.200
11 apr 20247,327,427,287,427,384.000
10 apr 20247,407,487,157,467,4235.800
09 apr 20247,257,487,257,437,3919.300
08 apr 20247,007,236,827,157,1168.800
05 apr 20246,776,956,716,906,868.500
04 apr 20246,796,906,606,786,7444.300
03 apr 20246,606,736,506,706,6622.300
02 apr 20246,356,556,356,556,5118.300
01 apr 20246,006,055,986,056,0237.200
28 mar 20245,676,005,675,975,9422.900
27 mar 20245,725,805,665,715,688.900
26 mar 20245,715,725,675,675,642.500
25 mar 20245,875,885,705,745,7113.200
22 mar 20245,515,875,515,875,8450.100
21 mar 20246,006,005,755,765,7313.300
20 mar 20245,655,865,635,865,837.800
19 mar 20245,545,805,545,655,625.400
18 mar 20245,936,015,935,955,925.000
15 mar 20245,966,055,966,056,0259.500
14 mar 20245,866,115,865,915,887.800
13 mar 20245,996,055,955,985,9532.300
12 mar 20246,006,145,876,025,994.600
11 mar 20246,006,106,006,106,0714.400
08 mar 20246,156,155,986,096,069.800
07 mar 20246,176,296,166,296,254.000
06 mar 20246,016,236,006,216,188.800
05 mar 20246,326,426,196,416,3729.700
04 mar 20245,906,185,906,186,155.300
01 mar 20245,695,955,695,955,9237.600
29 feb 20245,805,855,755,805,777.700
28 feb 20245,805,805,805,805,77500
27 feb 20246,106,105,916,005,9722.100
26 feb 20245,905,935,785,935,901.000
23 feb 20246,026,025,875,995,962.400
22 feb 20245,936,075,936,076,0430.500
21 feb 20246,056,055,936,005,971.000
20 feb 20246,146,146,046,046,011.100
16 feb 20246,106,326,106,226,1954.500
15 feb 20246,086,086,006,005,973.600
14 feb 20245,955,985,835,985,9577.500
13 feb 20245,946,055,946,015,982.100
12 feb 20246,306,306,196,196,16400
09 feb 20246,126,125,985,985,9510.100
08 feb 20246,356,356,356,356,31-
07 feb 20246,356,376,356,356,312.200
06 feb 20246,346,466,346,466,42800
05 feb 20246,306,306,206,296,251.100
02 feb 20246,356,356,356,356,31200
01 feb 20246,556,656,556,656,611.300
31 gen 20246,676,856,676,756,711.300
30 gen 20246,867,066,747,067,0277.000
29 gen 20246,706,996,706,926,887.100
26 gen 20246,246,356,246,316,2738.900
25 gen 20246,306,306,246,246,201.100
24 gen 20246,356,376,306,306,265.600
23 gen 20246,056,056,056,056,02-
22 gen 20246,156,155,926,056,0215.700
19 gen 20246,186,206,176,206,173.400
18 gen 20246,376,376,276,276,232.200
17 gen 20246,386,386,386,386,34-
16 gen 20246,566,676,316,386,3412.900
12 gen 20246,686,766,686,716,671.900
11 gen 20246,796,796,636,676,633.100
10 gen 20246,636,916,636,826,781.800
09 gen 20246,766,886,756,756,71800
08 gen 20246,766,896,726,786,744.000
05 gen 20247,057,057,017,016,974.100
04 gen 20247,007,066,806,956,912.000
03 gen 20246,866,976,866,976,931.300
02 gen 20247,257,257,257,257,21400
29 dic 20237,387,577,387,557,5120.400
28 dic 20237,437,637,437,637,595.600
27 dic 20237,507,637,497,587,5427.800
26 dic 20237,207,387,207,387,341.300
22 dic 20237,287,287,257,257,212.600
21 dic 20237,067,407,067,257,2110.700
20 dic 20237,397,447,357,357,3122.300
19 dic 20237,107,387,107,387,3411.400
18 dic 20237,067,086,907,087,042.400
15 dic 20237,507,597,507,597,5511.300
14 dic 20237,457,647,417,447,408.500
13 dic 20237,237,237,157,157,113.300
*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...