Italia markets close in 8 hours 23 minutes

Fresnillo plc (FRES.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
622,50+2,50 (+0,40%)
In data: 06:25PM BST. Mercato aperto.
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 20240,000,000,00622,50622,5027
12 lug 2024619,00629,50613,00620,00620,001.728.974
11 lug 2024613,00634,00605,00625,00625,00924.008
10 lug 2024591,00609,50587,50608,00608,003.684.992
09 lug 2024593,50594,42581,00585,50585,504.364.449
08 lug 2024589,50592,50573,00582,00582,00466.393
05 lug 2024581,00595,00578,50593,00593,00784.751
04 lug 2024574,50582,50574,50576,50576,50370.919
03 lug 2024557,00577,00553,50574,00574,001.262.041
02 lug 2024564,00564,00550,00551,50551,50365.430
01 lug 2024559,50570,13556,00562,50562,50282.293
28 giu 2024562,50570,50556,00562,00562,00524.689
27 giu 2024560,00571,50555,50565,00565,00376.008
26 giu 2024562,00575,50560,07562,50562,50664.422
25 giu 2024567,50571,00550,00559,50559,50649.511
24 giu 2024555,00567,50548,98564,00564,00605.133
21 giu 2024565,00569,00553,00556,50556,501.335.938
20 giu 2024546,00571,50537,50565,00565,001.239.000
19 giu 2024544,50548,00540,00541,00541,00515.059
18 giu 2024541,50547,50534,00542,50542,50807.935
17 giu 2024544,50550,50538,00543,00543,00463.036
14 giu 2024553,50553,50535,50545,50545,50930.148
13 giu 2024551,00553,00536,00539,00539,00903.053
12 giu 2024560,00570,00547,49554,50554,50780.930
11 giu 2024559,00562,50535,00551,00551,003.574.438
10 giu 2024558,00568,50546,50560,00560,00675.707
07 giu 2024595,00600,50556,50559,00559,004.665.661
06 giu 2024584,50593,50574,00593,00593,003.783.423
05 giu 2024578,50578,50560,88577,50577,501.365.295
04 giu 2024618,00621,00568,50568,50568,504.783.587
03 giu 2024622,00627,50611,00616,50616,503.642.254
31 mag 2024628,00631,50617,69619,50619,501.019.086
30 mag 2024615,50631,00613,50628,00628,001.001.341
29 mag 2024626,50638,00610,00626,00626,005.383.605
28 mag 2024608,50622,50592,00614,00614,004.045.986
24 mag 2024604,00613,50588,00596,00596,001.081.148
23 mag 2024613,00624,50606,50609,50609,501.581.299
22 mag 2024624,50626,50612,50620,50620,501.936.598
21 mag 2024631,50639,00616,50632,00632,001.054.546
20 mag 2024631,00647,50628,00639,50639,502.240.141
17 mag 2024599,50625,50590,00615,00615,001.645.799
16 mag 2024597,00601,00590,50595,00595,00875.639
15 mag 2024584,50597,50575,50595,00595,001.024.800
14 mag 2024579,50588,00570,00575,50575,50594.737
13 mag 2024570,00587,50569,00578,00578,004.150.758
10 mag 2024592,50603,19574,50577,50577,50853.254
09 mag 2024574,50581,28570,00580,00580,00609.021
08 mag 2024573,50580,00559,50572,50572,50428.167
07 mag 2024566,00574,50559,00567,50567,501.583.817
03 mag 2024564,00566,00549,50549,50549,50696.240
02 mag 2024568,00572,50551,90558,00558,00853.787
01 mag 2024554,50572,76549,00562,50562,50763.016
30 apr 2024587,00592,50552,50558,00558,001.019.368
29 apr 2024584,00601,50581,00590,50590,50748.558
26 apr 2024586,00593,64584,00584,00584,002.293.069
25 apr 2024568,50585,50562,00579,00579,004.433.902
24 apr 2024576,50581,00562,85580,50580,501.099.834
23 apr 2024586,00586,00567,00578,50578,504.678.659
22 apr 2024597,50602,50576,50587,00587,004.690.894
19 apr 2024610,00610,00595,00602,00602,00772.528
18 apr 2024606,00611,50590,50610,00610,001.542.347
18 apr 20243.4059 Dividendo
17 apr 2024600,50610,00599,50601,50598,091.395.291
16 apr 2024596,50599,00577,50584,50581,191.297.680
15 apr 2024611,00613,50593,74598,00594,614.517.373
12 apr 2024605,50623,50603,50622,50618,982.356.038
11 apr 2024578,50589,50574,92578,50575,221.315.979
10 apr 2024586,00592,00564,00579,00575,722.529.610
09 apr 2024564,00587,00561,00578,00574,7310.122.974
08 apr 2024550,00562,50545,50556,00552,851.733.224
05 apr 2024531,50546,50529,00542,00538,931.359.200
04 apr 2024534,00545,65528,80540,50537,442.221.042
03 apr 2024514,50528,50506,00524,00521,032.890.365
02 apr 2024483,20511,50481,60505,50502,644.458.771
28 mar 2024463,60470,10461,80469,90467,242.372.419
27 mar 2024447,40457,05440,00457,00454,413.298.380
26 mar 2024447,70448,90442,42445,80443,281.619.806
25 mar 2024461,30461,30449,20452,00449,442.017.017
22 mar 2024450,00460,10440,90455,00452,422.743.992
21 mar 2024465,20467,30450,00450,00447,453.600.423
20 mar 2024442,80442,80435,20440,30437,81955.361
19 mar 2024459,90462,20439,20441,40438,903.332.313
18 mar 2024468,30472,70461,20461,20458,591.193.368
15 mar 2024469,20476,40465,90467,70465,052.561.390
14 mar 2024462,00470,50459,90464,40461,771.840.903
13 mar 2024465,40469,50448,50461,70459,092.189.849
12 mar 2024473,70473,70464,00464,30461,671.675.921
11 mar 2024464,70473,60459,00469,80467,141.727.439
08 mar 2024479,70482,02461,30467,00464,361.953.905
07 mar 2024481,60490,70476,70477,60474,901.924.100
06 mar 2024496,70510,42472,00479,30476,591.955.265
05 mar 2024479,00497,30478,10493,70490,902.184.854
04 mar 2024476,60483,00453,48476,10473,402.907.416
01 mar 2024465,00466,70452,90463,60460,973.108.497
29 feb 2024455,60464,90449,20455,40452,821.590.178
28 feb 2024467,50468,50451,60451,60449,041.294.193
27 feb 2024475,00475,00465,30467,90465,25674.565
26 feb 2024471,90474,30463,45467,80465,151.324.215
23 feb 2024470,40475,70464,50474,40471,71584.932
22 feb 2024469,90478,70468,50470,30467,64496.114
*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...