Italia Markets open in 8 hrs 33 mins

Fresnillo plc (FRES.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
639,50+24,50 (+3,98%)
Alla chiusura: 05:12PM BST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024631,00647,50628,00639,50639,502.240.137
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
17 apr 2024600,50610,00599,50601,50601,501.395.291
16 apr 2024596,50599,00577,50584,50584,501.297.680
15 apr 2024611,00613,50593,74598,00598,004.517.373
12 apr 2024605,50623,50603,50622,50622,502.356.038
11 apr 2024578,50589,50574,92578,50578,501.315.979
10 apr 2024586,00592,00564,00579,00579,002.529.610
09 apr 2024564,00587,00561,00578,00578,0010.122.974
08 apr 2024550,00562,50545,50556,00556,001.733.224
05 apr 2024531,50546,50529,00542,00542,001.359.200
04 apr 2024534,00545,65528,80540,50540,502.221.042
03 apr 2024514,50528,50506,00524,00524,002.890.365
02 apr 2024483,20511,50481,60505,50505,504.458.771
28 mar 2024463,60470,10461,80469,90469,902.372.419
27 mar 2024447,40457,05440,00457,00457,003.298.380
26 mar 2024447,70448,90442,42445,80445,801.619.806
25 mar 2024461,30461,30449,20452,00452,002.017.017
22 mar 2024450,00460,10440,90455,00455,002.743.992
21 mar 2024465,20467,30450,00450,00450,003.600.423
20 mar 2024442,80442,80435,20440,30440,30955.361
19 mar 2024459,90462,20439,20441,40441,403.332.313
18 mar 2024468,30472,70461,20461,20461,201.193.368
15 mar 2024469,20476,40465,90467,70467,702.561.390
14 mar 2024462,00470,50459,90464,40464,401.840.903
13 mar 2024465,40469,50448,50461,70461,702.189.849
12 mar 2024473,70473,70464,00464,30464,301.675.921
11 mar 2024464,70473,60459,00469,80469,801.727.439
08 mar 2024479,70482,02461,30467,00467,001.953.905
07 mar 2024481,60490,70476,70477,60477,601.924.100
06 mar 2024496,70510,42472,00479,30479,301.955.265
05 mar 2024479,00497,30478,10493,70493,702.184.854
04 mar 2024476,60483,00453,48476,10476,102.907.416
01 mar 2024465,00466,70452,90463,60463,603.108.497
29 feb 2024455,60464,90449,20455,40455,401.590.178
28 feb 2024467,50468,50451,60451,60451,601.294.193
27 feb 2024475,00475,00465,30467,90467,90674.565
26 feb 2024471,90474,30463,45467,80467,801.324.215
23 feb 2024470,40475,70464,50474,40474,40584.932
22 feb 2024469,90478,70468,50470,30470,30496.114
21 feb 2024475,00475,60466,20469,90469,901.860.782
20 feb 2024471,80478,90460,90473,00473,00901.644
19 feb 2024488,60489,50474,30477,50477,50743.364
16 feb 2024477,30491,30477,30487,50487,50620.263
15 feb 2024466,50483,40464,27478,90478,90832.317
14 feb 2024469,60472,80464,00466,50466,501.037.496
13 feb 2024495,00497,10469,00471,80471,801.147.924
12 feb 2024476,00495,80476,00493,40493,40879.362
09 feb 2024493,20495,60474,87476,70476,702.405.132
08 feb 2024503,00511,00492,10493,20493,20778.246
07 feb 2024513,60513,60501,40504,40504,402.125.241
06 feb 2024506,40514,80497,50511,00511,00778.260
05 feb 2024506,00516,20501,00504,80504,803.212.307
02 feb 2024519,00522,40504,20505,60505,601.449.751
01 feb 2024526,60528,80507,14522,00522,00857.324
31 gen 2024532,00542,80529,00531,60531,601.500.119
30 gen 2024545,20547,42537,20539,20539,202.095.518
29 gen 2024500,20549,60500,20548,60548,601.713.974
26 gen 2024496,20504,60493,10498,80498,80477.204
25 gen 2024501,00503,40487,40494,90494,90639.669
24 gen 2024502,10512,00483,90501,20501,20585.304
23 gen 2024487,70492,90480,20480,90480,903.544.057
22 gen 2024479,40485,30474,90477,80477,801.168.583
19 gen 2024487,00491,80476,70477,00477,001.677.079
18 gen 2024488,30494,60482,60482,60482,60720.896
17 gen 2024492,50498,65477,50487,90487,901.274.049
16 gen 2024522,80525,00502,80502,80502,801.096.714
15 gen 2024524,78534,20521,80527,20527,20437.029
12 gen 2024527,80535,40517,20533,40533,40699.357
11 gen 2024529,00535,00517,60517,60517,60639.977
10 gen 2024543,80543,80524,20524,20524,202.256.017
09 gen 2024541,60544,80536,40540,60540,601.741.673
08 gen 2024550,00550,00533,60540,20540,20392.008
05 gen 2024542,00549,20528,40544,00544,00738.319
04 gen 2024553,00555,40542,20543,00543,00722.594
03 gen 2024565,00568,40546,35553,20553,20813.055
02 gen 2024600,00600,00569,60571,00571,00827.199
29 dic 2023590,00596,20579,40594,40594,40208.686
28 dic 2023598,20606,00590,20590,20590,20911.914
27 dic 2023586,00600,80583,00596,80596,80696.637
*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...