FRES.L - Fresnillo Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 set 2019741,60757,00737,20746,00746,001.215.566
30 ago 2019732,00743,40722,24740,40740,402.637.732
29 ago 2019733,00756,20730,40733,20733,203.319.087
28 ago 2019702,80731,80693,40728,00728,003.790.619
27 ago 2019687,80712,20687,80697,60697,603.441.370
23 ago 2019667,40687,80666,60684,40684,401.747.805
22 ago 2019667,20673,20660,80665,20665,201.219.374
21 ago 2019654,00667,00651,40667,00667,001.337.694
20 ago 2019650,40658,80641,40655,60655,601.583.128
19 ago 2019665,80667,05647,40652,00652,001.471.177
16 ago 2019671,20672,20656,60663,60663,601.409.995
15 ago 2019685,20690,35668,60671,20671,201.624.715
14 ago 2019681,80690,60663,40684,20684,202.181.834
13 ago 2019691,00713,60678,00682,20682,203.292.002
12 ago 2019680,60688,40660,20687,60687,601.823.039
09 ago 2019687,80698,39678,80678,80678,802.513.513
08 ago 2019680,20686,00668,00685,40685,402.314.969
08 ago 20192.1518 Dividendo
07 ago 2019653,40696,20649,80680,80678,654.598.537
06 ago 2019627,40650,60625,20644,80642,762.770.816
05 ago 2019613,40653,60611,60640,00637,983.867.631
02 ago 2019593,60623,62591,60611,00609,079.837.916
01 ago 2019596,00609,00570,00605,80603,896.380.402
31 lug 2019649,80661,92599,20601,00599,105.593.661
30 lug 2019790,00790,00616,72653,60651,538.761.063
29 lug 2019796,60807,00786,60794,60792,091.524.873
26 lug 2019784,60793,80780,20786,00783,521.012.703
25 lug 2019788,80800,00777,60784,60782,122.019.459
24 lug 2019787,20787,20767,00782,60780,131.373.274
23 lug 2019795,80804,60778,20786,60784,111.303.367
22 lug 2019798,00811,40775,20792,40789,901.788.890
19 lug 2019830,00842,60794,80794,80792,293.545.840
18 lug 2019897,20901,60806,00813,40810,834.333.501
17 lug 2019870,60912,20864,80895,00892,172.564.348
16 lug 2019899,20921,20893,00921,20918,291.731.971
15 lug 2019884,80901,60884,20897,40894,561.517.077
12 lug 2019876,00891,40874,60879,40876,621.150.342
11 lug 2019880,40891,80876,60878,00875,221.188.768
10 lug 2019886,00890,40864,80875,00872,231.956.665
09 lug 2019895,80899,00880,20890,40887,591.357.360
08 lug 2019885,00906,20881,80894,80891,971.477.196
05 lug 2019871,80895,80867,40880,40877,622.016.784
04 lug 2019870,20875,20857,60870,60867,85900.617
03 lug 2019876,80897,40871,00875,40872,631.541.324
02 lug 2019859,40867,80855,60864,00861,271.409.952
01 lug 2019857,80860,00834,60852,80850,101.922.797
28 giu 2019875,60880,00865,20870,20867,451.392.882
27 giu 2019880,00885,60864,20866,80864,061.481.658
26 giu 2019885,00885,00864,00874,80872,033.183.467
25 giu 2019898,40911,20888,60893,00890,182.297.971
24 giu 2019887,00898,80880,60888,40885,591.802.474
21 giu 2019872,20892,20870,80883,20880,413.405.178
20 giu 2019871,00882,20850,80868,80866,052.112.748
19 giu 2019833,40835,80813,60823,20820,601.515.187
18 giu 2019830,00849,40826,20831,60828,971.811.399
17 giu 2019840,00841,80820,20825,80823,191.197.810
14 giu 2019819,60843,00819,00839,80837,151.494.130
13 giu 2019808,80814,80798,00812,40809,831.224.881
12 giu 2019792,00810,80787,40804,80802,261.476.163
11 giu 2019792,80797,20772,00787,60785,111.540.314
10 giu 2019800,00809,60789,20789,80787,301.792.905
07 giu 2019804,60816,80799,00812,00809,431.348.575
06 giu 2019798,80807,00786,60802,60800,061.704.631
05 giu 2019788,80801,00784,60789,60787,102.610.813
04 giu 2019795,80807,00779,20784,80782,321.572.968
03 giu 2019768,40798,60761,60796,80794,281.841.826
31 mag 2019738,20772,20738,20768,00765,571.829.223
30 mag 2019748,20751,20737,40745,20742,84950.645
29 mag 2019740,20757,00737,20742,00739,65982.334
28 mag 2019726,80748,60726,80738,00735,672.000.621
24 mag 2019734,00736,40718,20726,80724,501.822.033
23 mag 2019725,00736,20722,00732,80730,481.593.217
22 mag 2019729,60746,80726,00728,60726,301.020.261
21 mag 2019726,00750,40724,80736,80734,471.739.428
20 mag 2019731,40738,00724,00737,20734,87695.347
17 mag 2019729,00740,40719,20731,00728,691.288.692
16 mag 2019744,80751,80726,40726,40724,101.445.565
15 mag 2019740,00750,00732,80744,80742,451.361.333
14 mag 2019734,20752,80729,80738,80736,462.615.647
13 mag 2019723,00729,60712,60726,00723,711.024.507
10 mag 2019732,00733,40720,00724,80722,511.089.427
09 mag 2019735,60738,80725,00727,20724,90997.398
08 mag 2019736,80745,80731,20736,80734,471.376.207
07 mag 2019754,40758,00732,80736,60734,271.298.187
03 mag 2019739,80748,20733,60748,20745,84835.491
02 mag 2019733,80744,60730,40740,60738,261.012.267
01 mag 2019753,40754,40740,40748,00745,641.043.354
30 apr 2019740,60765,40740,60748,80746,432.422.913
29 apr 2019760,00770,00736,40740,60738,261.346.966
26 apr 2019748,20757,80733,60756,20753,811.365.106
*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