FRES.L - Fresnillo Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2019833,40835,80813,60823,20823,201.515.187
18 giu 2019830,00849,40826,20831,60831,601.811.399
17 giu 2019840,00841,80820,20825,80825,801.197.810
14 giu 2019819,60843,00819,00839,80839,801.494.130
13 giu 2019808,80814,80798,00812,40812,401.224.881
12 giu 2019792,00810,80787,40804,80804,801.476.163
11 giu 2019792,80797,20772,00787,60787,601.540.314
10 giu 2019800,00809,60789,20789,80789,801.792.905
07 giu 2019804,60816,80799,00812,00812,001.348.575
06 giu 2019798,80807,00786,60802,60802,601.704.631
05 giu 2019788,80801,00784,60789,60789,602.610.813
04 giu 2019795,80807,00779,20784,80784,801.572.968
03 giu 2019768,40798,60761,60796,80796,801.841.826
31 mag 2019738,20772,20738,20768,00768,001.829.223
30 mag 2019748,20751,20737,40745,20745,20950.645
29 mag 2019740,20757,00737,20742,00742,00982.334
28 mag 2019726,80748,60726,80738,00738,002.000.621
24 mag 2019734,00736,40718,20726,80726,801.822.033
23 mag 2019725,00736,20722,00732,80732,801.593.217
22 mag 2019729,60746,80726,00728,60728,601.020.261
21 mag 2019726,00750,40724,80736,80736,801.739.428
20 mag 2019731,40738,00724,00737,20737,20695.347
17 mag 2019729,00740,40719,20731,00731,001.288.692
16 mag 2019744,80751,80726,40726,40726,401.445.565
15 mag 2019740,00750,00732,80744,80744,801.361.333
14 mag 2019734,20752,80729,80738,80738,802.615.647
13 mag 2019723,00729,60712,60726,00726,001.024.507
10 mag 2019732,00733,40720,00724,80724,801.089.427
09 mag 2019735,60738,80725,00727,20727,20997.398
08 mag 2019736,80745,80731,20736,80736,801.376.207
07 mag 2019754,40758,00732,80736,60736,601.298.187
03 mag 2019739,80748,20733,60748,20748,20835.491
02 mag 2019733,80744,60730,40740,60740,601.012.267
01 mag 2019753,40754,40740,40748,00748,001.043.354
30 apr 2019740,60765,40740,60748,80748,802.422.913
29 apr 2019760,00770,00736,40740,60740,601.346.966
26 apr 2019748,20757,80733,60756,20756,201.365.106
25 apr 2019741,00751,40726,40745,80745,802.066.876
25 apr 201912.9214 Dividendo
24 apr 2019760,00760,00741,00748,20735,281.886.859
23 apr 2019775,80779,80746,60760,00746,872.434.045
18 apr 2019765,00786,40765,00778,40764,96991.939
17 apr 2019779,60781,00757,00765,00751,791.209.577
16 apr 2019785,80799,60779,00779,00765,551.067.268
15 apr 2019786,00795,20780,20784,40770,851.279.364
12 apr 2019801,00802,00786,60795,60781,861.667.802
11 apr 2019859,00859,00798,00798,40784,612.532.238
10 apr 2019857,40866,00852,60860,60845,741.000.400
09 apr 2019878,00882,00855,00857,80842,991.461.454
08 apr 2019889,00897,80876,60876,60861,461.001.629
05 apr 2019879,20894,20877,40884,40869,13919.335
04 apr 2019882,00882,20868,00872,60857,53834.740
03 apr 2019860,00882,00855,60882,00866,771.460.082
02 apr 2019863,00869,00851,00857,80842,992.464.626
01 apr 2019872,40876,00854,60861,20846,331.039.611
29 mar 2019863,40877,60855,60870,80855,76967.432
28 mar 2019855,60871,60851,20860,00845,151.154.067
27 mar 2019877,20880,80851,80854,40839,641.250.351
26 mar 2019866,00874,20855,40872,00856,942.055.386
25 mar 2019838,20852,80824,00850,00835,321.562.688
22 mar 2019840,80842,60815,60833,60819,201.167.911
21 mar 2019812,40849,00812,40832,20817,832.416.923
20 mar 2019798,00809,20796,60800,60786,771.381.700
19 mar 2019806,80811,20800,80803,40789,531.406.108
18 mar 2019801,40816,20800,00807,60793,651.551.001
15 mar 2019817,20820,00799,60802,40788,541.931.727
14 mar 2019809,00816,60802,40802,40788,541.359.174
13 mar 2019815,40826,00812,40813,60799,55880.509
12 mar 2019805,60816,00799,40814,80800,731.877.264
11 mar 2019798,00819,20797,00802,00788,151.212.647
08 mar 2019790,60808,80779,80798,40784,611.643.665
07 mar 2019797,20800,00773,00781,40767,911.760.472
06 mar 2019815,60822,80797,20802,80788,942.904.909
05 mar 2019799,00819,00783,40816,60802,502.622.455
04 mar 2019822,00824,80798,40799,00785,203.153.927
01 mar 2019848,00860,20820,40824,00809,772.901.226
28 feb 2019868,80874,40860,00860,00845,152.730.953
27 feb 2019897,00902,20873,00877,20862,051.894.631
26 feb 2019940,00940,00867,60894,60879,153.758.193
25 feb 2019995,401.003,00973,80976,00959,141.451.298
22 feb 20191.000,001.018,00991,20993,40976,241.147.039
21 feb 20191.012,501.025,50990,40990,40973,302.221.741
20 feb 2019991,801.028,00984,201.027,501.009,761.765.311
19 feb 2019979,001.001,00956,00983,20966,221.273.864
18 feb 2019984,00988,40974,00980,00963,08493.732
15 feb 2019968,80998,60965,80969,60952,861.030.731
14 feb 2019958,80978,20945,00974,80957,971.302.147
13 feb 2019953,60968,60949,00966,40949,711.088.827
12 feb 2019955,20975,00945,00948,80932,41756.523
11 feb 2019946,60964,00945,80946,60930,251.094.778
08 feb 2019949,60954,40937,40942,20925,93827.892
07 feb 2019957,00968,60950,40951,40934,971.022.033
06 feb 2019969,00974,60956,80968,80952,07908.452
05 feb 2019971,20977,60950,80966,60949,911.077.692
04 feb 2019964,00975,40945,40971,20954,432.679.297
01 feb 20191.000,501.002,00966,60970,40953,641.666.911
31 gen 2019983,801.021,00980,001.005,00987,642.262.972
30 gen 2019969,80997,80968,80972,80956,001.121.718
29 gen 2019937,60985,40935,00965,40948,731.412.392
28 gen 2019946,80977,40932,00941,40925,141.111.357
*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