FRES.L - Fresnillo Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2020639,40641,20632,00637,60637,60614.398
22 gen 2020639,40641,20632,00637,60637,60681.008
21 gen 2020657,00657,00635,00636,20636,204.523.099
20 gen 2020649,60656,00640,60649,00649,00783.061
17 gen 2020635,00655,00633,33640,20640,201.530.487
16 gen 2020629,00634,99620,40633,20633,201.868.495
15 gen 2020615,00624,00607,40623,60623,601.648.312
14 gen 2020617,40617,40595,80609,00609,002.024.614
13 gen 2020631,00631,00612,82619,00619,00936.606
10 gen 2020626,00627,14612,82625,20625,201.273.488
09 gen 2020633,80639,80614,60620,00620,002.085.418
08 gen 2020666,20668,40641,52642,00642,001.442.636
07 gen 2020665,20668,80645,67656,00656,001.976.991
06 gen 2020672,00678,76661,00661,00661,001.809.624
03 gen 2020651,00668,00648,44661,00661,002.450.550
02 gen 2020645,20647,76620,95644,00644,002.195.004
31 dic 2019643,80646,60631,60640,20640,20586.956
30 dic 2019621,60643,40615,40640,20640,202.556.269
27 dic 2019603,00621,20602,00620,00620,001.705.765
24 dic 2019595,00607,00591,20600,00600,00497.552
23 dic 2019596,20597,80574,80591,80591,80923.390
20 dic 2019578,00585,60574,20581,60581,604.925.707
19 dic 2019590,00590,40571,40576,80576,802.361.237
18 dic 2019593,80599,00580,80585,20585,201.680.310
17 dic 2019589,80602,00583,00584,20584,201.445.572
16 dic 2019575,00593,20573,36589,40589,401.474.461
13 dic 2019579,60605,40569,00572,40572,402.412.885
12 dic 2019578,00596,00572,57590,40590,402.044.570
11 dic 2019558,80586,20557,60581,60581,602.372.696
10 dic 2019551,20562,80548,00554,40554,402.175.933
09 dic 2019563,60567,00549,80558,20558,201.877.138
06 dic 2019566,20568,80550,20555,40555,402.367.567
05 dic 2019548,00569,60544,40563,20563,202.539.869
04 dic 2019581,80584,20541,00545,40545,404.485.988
03 dic 2019564,20595,20554,00582,60582,604.041.342
02 dic 2019580,00580,00553,40571,40571,403.465.841
29 nov 2019572,80578,29568,80577,60577,602.166.541
28 nov 2019573,80576,60562,60571,00571,001.486.272
27 nov 2019576,20596,10556,40572,80572,803.802.982
26 nov 2019547,80584,40545,80576,20576,2026.937.953
25 nov 2019564,60565,60536,80539,60539,605.500.441
22 nov 2019600,00605,24561,00561,00561,005.053.067
21 nov 2019614,00618,40598,40598,60598,602.839.989
20 nov 2019627,00633,40615,00619,40619,402.048.928
19 nov 2019623,20628,60611,64627,00627,002.220.344
18 nov 2019615,00625,65613,00624,60624,601.938.248
15 nov 2019634,20638,22609,20624,40624,402.557.961
14 nov 2019643,00647,80626,40636,40636,402.817.792
13 nov 2019628,40658,60621,60655,80655,802.965.535
12 nov 2019653,20659,40619,60626,00626,003.620.089
11 nov 2019666,60673,79654,80656,40656,402.100.482
08 nov 2019677,00770,00654,60673,40673,402.728.771
07 nov 2019706,60713,60677,60683,60683,602.036.312
06 nov 2019708,00716,00697,40705,60705,601.990.959
05 nov 2019725,00733,20705,00707,40707,401.903.248
04 nov 2019722,80730,40714,00721,20721,201.719.739
01 nov 2019713,00723,40709,60720,00720,001.893.792
31 ott 2019694,00718,80693,80710,00710,002.621.653
30 ott 2019679,40692,00672,72691,80691,801.789.035
29 ott 2019673,80690,20668,00679,40679,401.442.178
28 ott 2019679,40685,17660,86673,00673,001.855.883
25 ott 2019657,00685,20657,00681,40681,402.254.698
24 ott 2019632,60660,80632,60655,80655,801.867.409
23 ott 2019639,20646,40622,64639,20639,203.051.828
22 ott 2019631,40654,60627,80650,00650,002.371.440
21 ott 2019619,20638,00616,80629,00629,001.450.166
18 ott 2019610,80617,60605,40616,00616,002.166.537
17 ott 2019611,40619,80600,00616,40616,402.264.466
16 ott 2019609,00629,67599,00609,60609,603.287.929
15 ott 2019626,40636,22609,00610,60610,603.870.460
14 ott 2019634,80655,60619,00634,40634,402.012.296
11 ott 2019649,00656,40630,80630,80630,802.469.466
10 ott 2019671,80673,25649,20654,20654,201.723.074
09 ott 2019691,00697,40669,40669,40669,401.816.356
08 ott 2019672,80691,60670,59688,80688,805.805.070
07 ott 2019662,20675,00653,40674,80674,801.600.393
04 ott 2019664,80667,07645,80662,20662,201.929.996
03 ott 2019667,60670,40646,40658,60658,602.757.557
02 ott 2019690,40697,60666,60667,00667,002.287.573
01 ott 2019675,00691,00662,40690,60690,6011.395.298
30 set 2019704,60710,80676,63683,60683,604.674.596
27 set 2019722,20731,00695,80703,00703,001.990.405
26 set 2019734,00746,60723,20730,20730,202.063.304
25 set 2019741,00749,40732,28737,20737,201.359.312
24 set 2019742,40755,80729,00744,40744,401.713.866
23 set 2019725,60747,00717,60742,40742,403.025.940
20 set 2019716,60730,60714,80717,40717,402.348.639
19 set 2019730,00730,20713,60716,60716,601.642.415
18 set 2019736,80752,20730,20736,80736,801.690.748
17 set 2019718,80739,00718,80736,40736,404.127.619
16 set 2019731,20737,00711,40722,00722,002.451.814
13 set 2019763,00764,60728,60729,60729,603.199.967
12 set 2019732,20757,40732,00749,40749,403.003.737
11 set 2019700,60730,80697,60729,20729,202.257.069
10 set 2019694,80703,00683,60703,00703,002.636.600
09 set 2019714,00717,60693,18696,40696,401.974.974
06 set 2019723,00730,60705,20719,20719,202.509.547
05 set 2019773,00774,40714,60723,00723,003.142.357
04 set 2019767,00769,45753,51767,20767,202.231.025
03 set 2019751,20767,80739,44764,00764,001.920.501
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità