Italia markets close in 5 hours 2 minutes

Fresnillo Plc (FRES.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.165,50-20,00 (-1,69%)
Al 11:12AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 20201.186,501.197,001.159,501.165,501.165,50323.749
25 set 2020------
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
07 lug 2020880,40890,80864,00885,20884,04693.237
06 lug 2020843,80889,60843,80880,40879,251.349.940
03 lug 2020854,60858,60826,40855,60854,481.051.217
02 lug 2020837,00860,80834,40843,60842,49765.451
01 lug 2020841,40862,74827,00829,00827,911.028.956
30 giu 2020845,00849,00821,60841,40840,30793.538
29 giu 2020838,60845,40827,67841,00839,90618.082
26 giu 2020820,20849,32812,00824,80823,72788.796
25 giu 2020831,20831,20810,60819,00817,93770.062
24 giu 2020860,00864,35834,80837,60836,502.160.904
23 giu 2020815,00853,60813,60853,60852,481.284.674
22 giu 2020784,20817,00782,40814,80813,731.384.199
19 giu 2020766,40780,00754,80780,00778,981.660.569
18 giu 2020760,00772,80751,20758,80757,81789.140
17 giu 2020763,60767,80744,00765,80764,80635.048
16 giu 2020761,60772,80746,34754,20753,21925.722
15 giu 2020776,60781,28733,20747,60746,621.520.719
12 giu 2020757,00802,40750,16794,20793,161.885.318
11 giu 2020777,00789,80767,20776,20775,181.175.013
10 giu 2020765,00772,60752,21767,40766,391.127.649
09 giu 2020741,00765,20736,00758,40757,411.873.978
08 giu 2020728,40747,20715,20730,40729,441.192.782
05 giu 2020756,80760,60711,80717,40716,461.825.480
04 giu 2020746,80778,80741,56756,80755,811.552.983
03 giu 2020793,00795,24746,60746,80745,821.931.546
02 giu 2020813,40818,20793,40793,60792,561.371.781
01 giu 2020803,20815,00791,80809,40808,341.303.356
29 mag 2020778,40795,41766,40786,20785,171.197.987
28 mag 2020766,00788,00757,00788,00786,971.521.021
27 mag 2020771,00773,00748,40750,80749,822.516.824
26 mag 2020806,00807,80766,40771,80770,791.397.340
22 mag 2020779,40794,20763,00794,00792,962.532.255
21 mag 2020795,00803,83772,80773,00771,994.230.733
20 mag 2020817,60827,20799,00807,00805,941.797.043
19 mag 2020812,60822,80775,00812,60811,531.957.791
18 mag 2020759,80825,20755,00805,00803,944.050.466
15 mag 2020707,00741,20704,80737,60736,632.550.206
14 mag 2020685,00697,00671,50695,20694,291.250.922
13 mag 2020683,80697,40672,80693,80692,891.247.197
12 mag 2020687,40696,60674,18693,80692,891.021.498
11 mag 2020688,20693,00679,40686,60685,701.304.016
*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