Italia markets closed

Fresnillo Plc (FRES.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.048,00-37,00 (-3,41%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20201.082,001.090,501.008,501.048,001.048,002.234.752
23 nov 20201.134,001.150,001.083,501.085,001.085,001.415.474
20 nov 20201.118,501.142,001.101,001.134,001.134,001.188.830
19 nov 20201.106,001.131,501.103,511.114,501.114,501.154.102
18 nov 20201.113,501.149,001.109,001.118,001.118,001.206.546
17 nov 20201.095,501.131,501.095,501.111,501.111,502.613.218
16 nov 20201.124,001.145,501.088,001.099,501.099,501.583.533
13 nov 20201.119,001.143,501.102,501.124,001.124,001.790.552
12 nov 20201.085,001.153,501.081,501.125,001.125,001.730.210
11 nov 20201.084,001.093,501.042,001.084,501.084,502.231.390
10 nov 20201.125,001.153,001.081,001.099,501.099,503.285.815
09 nov 20201.337,501.364,501.105,001.109,001.109,004.296.293
06 nov 20201.301,501.325,001.282,001.310,001.310,002.222.320
05 nov 20201.260,001.306,861.255,501.292,001.292,001.539.067
04 nov 20201.257,001.262,001.222,501.255,501.255,50816.454
03 nov 20201.225,001.268,501.218,001.242,001.242,001.114.499
02 nov 20201.166,001.229,001.153,911.209,501.209,501.481.851
30 ott 20201.159,001.173,761.138,501.162,501.162,501.281.695
29 ott 20201.157,501.178,161.146,001.168,001.168,001.118.672
28 ott 20201.228,001.237,501.149,001.160,501.160,501.489.463
27 ott 20201.221,501.259,001.214,001.236,001.236,001.481.295
26 ott 20201.220,001.247,001.195,501.218,001.218,00739.181
23 ott 20201.220,001.248,001.212,001.218,501.218,501.370.734
22 ott 20201.264,501.273,001.223,501.228,501.228,501.455.766
21 ott 20201.309,001.315,501.257,001.275,001.275,001.716.025
20 ott 20201.320,001.333,501.309,001.333,001.333,001.087.596
19 ott 20201.360,001.365,501.332,001.332,001.332,00842.347
16 ott 20201.335,501.369,111.335,501.343,501.343,50777.944
15 ott 20201.348,001.355,501.310,001.330,501.330,50935.238
14 ott 20201.340,001.366,001.327,861.357,501.357,50785.730
13 ott 20201.337,501.351,001.315,461.327,501.327,50908.729
12 ott 20201.318,501.350,001.314,001.331,501.331,501.252.221
09 ott 20201.285,001.323,501.285,001.316,501.316,502.918.818
08 ott 20201.302,001.306,831.261,001.280,001.280,001.150.238
07 ott 20201.237,501.298,001.230,001.287,501.287,501.080.763
06 ott 20201.289,001.289,001.252,001.254,001.254,001.086.975
05 ott 20201.247,001.285,001.227,501.263,501.263,50890.287
02 ott 20201.229,501.258,491.201,501.248,001.248,001.930.116
01 ott 20201.203,001.242,501.193,511.229,501.229,502.683.875
30 set 20201.200,001.206,141.177,501.197,001.197,001.790.409
29 set 20201.193,501.209,881.173,001.203,001.203,001.442.303
28 set 20201.186,501.206,501.159,501.173,501.173,501.669.484
25 set 20201.202,001.228,501.172,001.185,501.185,501.420.823
24 set 20201.175,501.190,001.148,551.190,001.190,003.127.621
23 set 20201.258,001.264,001.197,501.204,501.204,502.815.788
22 set 20201.286,001.294,831.241,501.278,001.278,002.159.714
21 set 20201.337,501.379,501.276,501.286,001.286,001.904.198
18 set 20201.305,001.353,001.294,001.343,001.343,0015.464.300
17 set 20201.294,501.316,001.264,001.280,001.280,001.766.958
16 set 20201.303,001.335,501.289,501.305,001.305,003.018.221
15 set 20201.322,001.338,501.285,001.296,001.296,001.717.244
14 set 20201.335,001.348,331.257,501.303,501.303,502.724.071
11 set 20201.328,001.365,001.324,501.352,001.352,001.119.289
10 set 20201.319,501.346,001.293,501.332,501.332,501.003.791
09 set 20201.299,001.323,001.278,501.317,501.317,50849.692
08 set 20201.330,001.335,501.264,001.299,001.299,001.947.798
07 set 20201.278,001.330,501.278,001.319,001.319,001.504.353
04 set 20201.261,001.304,501.254,501.268,001.268,001.484.484
03 set 20201.265,001.283,001.250,501.250,501.250,501.359.109
02 set 20201.314,501.336,001.267,501.277,501.277,501.286.744
01 set 20201.290,001.348,001.288,001.320,001.320,003.791.254
28 ago 20201.244,001.275,001.231,501.262,501.262,501.687.639
27 ago 20201.263,001.296,001.227,501.227,501.227,501.295.245
26 ago 20201.221,501.252,501.212,001.252,501.252,501.675.472
25 ago 20201.225,001.246,141.208,001.217,001.217,00828.092
24 ago 20201.225,001.253,141.196,391.219,001.219,00976.065
21 ago 20201.241,001.253,141.194,501.234,001.234,001.454.995
20 ago 20201.235,001.260,891.215,501.245,001.245,00949.819
19 ago 20201.267,001.287,001.252,501.252,501.252,501.060.765
18 ago 20201.260,501.299,441.250,001.271,001.271,001.299.817
17 ago 20201.235,001.269,171.232,881.251,501.251,501.342.478
14 ago 20201.252,001.252,311.213,501.223,001.223,001.219.714
13 ago 20201.226,001.265,501.203,471.258,501.258,501.355.179
12 ago 20201.178,001.247,501.174,501.239,501.239,502.172.378
11 ago 20201.276,001.289,701.169,841.206,501.206,502.855.055
10 ago 20201.291,501.318,411.281,001.293,001.293,001.219.992
07 ago 20201.330,001.346,181.294,001.294,001.294,001.746.894
06 ago 20201.334,001.345,941.299,001.330,501.330,501.581.871
06 ago 20201.7569 Dividendo
05 ago 20201.295,001.359,501.290,001.340,001.338,242.916.811
04 ago 20201.245,001.278,501.227,501.265,001.263,341.905.021
03 ago 20201.242,001.284,501.242,001.275,001.273,331.823.297
31 lug 20201.232,501.285,001.222,501.232,501.230,882.259.620
30 lug 20201.259,501.279,501.202,501.208,501.206,922.736.432
29 lug 20201.250,001.287,001.236,501.261,001.259,351.783.880
28 lug 20201.243,001.310,001.187,501.257,501.255,852.896.525
27 lug 20201.235,501.277,001.214,501.276,501.274,832.796.028
24 lug 20201.177,501.197,001.157,501.191,501.189,942.222.064
23 lug 20201.230,001.239,001.171,501.189,001.187,442.896.631
22 lug 20201.100,001.204,001.085,001.171,501.169,963.211.744
21 lug 20201.120,001.136,501.066,501.069,001.067,605.808.391
20 lug 20201.098,501.100,001.062,601.097,001.095,561.567.979
17 lug 20201.037,001.091,501.035,631.091,501.090,07966.359
16 lug 20201.038,001.062,311.020,501.044,001.042,631.096.001
15 lug 20201.008,501.053,501.004,501.042,001.040,632.031.621
14 lug 2020983,001.010,00964,001.005,001.003,681.303.170
13 lug 2020946,00998,60937,80992,80991,501.844.729
10 lug 2020925,20955,20910,00940,00938,771.091.735
09 lug 2020915,60937,60911,20925,60924,391.725.534
08 lug 2020889,80914,80885,71908,60907,411.424.702
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...