Italia markets closed

Fresnillo Plc (FRES.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
913,80+0,40 (+0,04%)
Alla chiusura: 4:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 2021920,00952,00902,00913,80913,801.781.867
02 mar 2021900,00922,20885,00913,40913,401.933.819
01 mar 2021928,00936,60900,80902,60902,601.497.970
26 feb 2021941,80944,84906,40910,00910,004.371.409
25 feb 2021977,60982,60945,40951,80951,801.786.884
24 feb 2021968,80988,20951,40965,80965,801.488.521
23 feb 2021997,00998,20939,80977,60977,601.777.430
22 feb 2021986,801.003,00956,00989,80989,802.153.300
19 feb 2021964,40989,44953,60984,00984,001.465.991
18 feb 2021982,401.002,50948,16961,80961,801.211.995
17 feb 2021995,001.010,00972,60973,00973,002.246.150
16 feb 20211.024,001.033,50987,401.004,501.004,501.508.309
15 feb 20211.028,501.041,091.013,501.024,001.024,001.834.584
12 feb 20211.023,501.030,001.000,501.020,501.020,501.054.394
11 feb 20211.033,001.037,001.005,001.030,501.030,50950.783
10 feb 20211.031,501.066,001.024,501.033,501.033,501.298.627
09 feb 20211.019,501.042,501.001,001.028,501.028,501.071.609
08 feb 20211.010,001.047,00999,001.024,501.024,501.136.900
05 feb 20211.003,501.030,00982,001.030,001.030,001.425.649
04 feb 20211.027,501.032,50979,801.000,001.000,001.761.964
03 feb 20211.028,001.034,00996,001.034,001.034,002.593.771
02 feb 20211.058,001.075,00998,001.024,001.024,003.219.749
01 feb 20211.100,001.193,501.062,741.076,001.076,005.802.424
29 gen 2021985,201.027,50958,00987,60987,603.045.373
28 gen 2021915,001.035,00905,20982,80982,802.988.541
27 gen 20211.043,001.055,00910,60924,00924,003.901.219
26 gen 20211.088,501.089,501.059,501.062,501.062,50608.935
25 gen 20211.096,501.118,001.079,001.082,001.082,00821.172
22 gen 20211.087,501.093,591.060,501.091,001.091,00788.823
21 gen 20211.098,501.111,001.088,501.089,501.089,50741.247
20 gen 20211.084,501.102,621.083,001.090,501.090,50884.272
19 gen 20211.098,001.106,501.064,501.076,501.076,50714.689
18 gen 20211.090,001.118,501.080,751.088,001.088,00498.024
15 gen 20211.122,001.128,001.062,501.087,501.087,501.352.960
14 gen 20211.122,001.131,961.109,861.120,001.120,00621.773
13 gen 20211.132,001.133,001.107,001.124,501.124,50684.473
12 gen 20211.191,001.207,501.115,501.130,001.130,001.380.337
11 gen 20211.194,001.224,501.165,001.179,001.179,002.086.511
08 gen 20211.253,001.258,331.179,001.204,501.204,501.425.451
07 gen 20211.265,501.280,001.231,001.247,501.247,501.079.144
06 gen 20211.229,501.262,001.214,501.247,001.247,001.421.424
05 gen 20211.246,501.257,501.227,501.240,001.240,001.170.078
04 gen 20211.156,501.262,501.156,501.249,001.249,002.182.098
31 dic 20201.137,001.145,241.113,501.129,501.129,50230.140
30 dic 20201.162,001.165,141.127,001.135,501.135,50745.622
29 dic 20201.149,501.188,001.143,501.167,501.167,501.112.168
24 dic 20201.135,001.139,501.120,501.139,501.139,50161.882
23 dic 20201.140,501.159,001.128,501.137,001.137,00947.911
22 dic 20201.149,501.153,001.132,501.140,501.140,501.459.952
21 dic 20201.150,001.199,001.120,501.165,501.165,501.953.436
18 dic 20201.159,501.167,551.132,501.139,501.139,501.859.158
17 dic 20201.160,001.182,001.147,501.159,001.159,001.432.330
16 dic 20201.150,001.156,501.131,501.145,001.145,001.337.512
15 dic 20201.135,001.159,501.121,501.140,001.140,001.904.668
14 dic 20201.105,501.119,501.077,001.117,501.117,502.881.182
11 dic 20201.131,501.159,501.119,151.126,001.126,002.705.740
10 dic 20201.124,501.152,501.113,501.140,001.140,002.577.999
09 dic 20201.158,001.158,001.121,001.135,001.135,00741.262
08 dic 20201.149,001.157,501.139,531.156,001.156,001.007.244
07 dic 20201.135,001.156,001.105,501.145,001.145,001.297.210
04 dic 20201.146,501.152,501.106,001.135,501.135,501.353.576
03 dic 20201.148,501.165,501.133,501.137,001.137,001.048.328
02 dic 20201.116,001.152,001.110,001.140,001.140,001.951.432
01 dic 20201.078,001.132,121.060,001.115,001.115,002.028.055
30 nov 20201.094,001.100,001.037,631.052,501.052,5021.584.599
27 nov 20201.091,501.125,001.072,501.112,001.112,002.913.252
26 nov 20201.102,501.120,001.088,501.088,501.088,501.433.953
25 nov 20201.043,501.096,001.040,001.087,501.087,501.839.429
24 nov 20201.082,001.090,501.008,501.048,001.048,002.329.331
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...