FRES.L - Fresnillo Plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 2020925,20955,20910,00940,00940,001.016.032
09 lug 2020915,60937,60911,20925,60925,601.725.534
08 lug 2020889,80914,80885,71908,60908,601.424.702
07 lug 2020880,40890,80864,00885,20885,20693.237
06 lug 2020843,80889,60843,80880,40880,401.349.940
03 lug 2020854,60858,60826,40855,60855,601.051.217
02 lug 2020837,00860,80834,40843,60843,60765.451
01 lug 2020841,40862,74827,00829,00829,001.028.956
30 giu 2020845,00849,00821,60841,40841,40793.538
29 giu 2020838,60845,40827,67841,00841,00618.082
26 giu 2020820,20849,32812,00824,80824,80788.796
25 giu 2020831,20831,20810,60819,00819,00770.062
24 giu 2020860,00864,35834,80837,60837,602.160.904
23 giu 2020815,00853,60813,60853,60853,601.284.674
22 giu 2020784,20817,00782,40814,80814,801.384.199
19 giu 2020766,40780,00754,80780,00780,001.660.569
18 giu 2020760,00772,80751,20758,80758,80789.140
17 giu 2020763,60767,80744,00765,80765,80635.048
16 giu 2020761,60772,80746,34754,20754,20925.722
15 giu 2020776,60781,28733,20747,60747,601.520.719
12 giu 2020757,00802,40750,16794,20794,201.885.318
11 giu 2020777,00789,80767,20776,20776,201.175.013
10 giu 2020765,00772,60752,21767,40767,401.127.649
09 giu 2020741,00765,20736,00758,40758,401.873.978
08 giu 2020728,40747,20715,20730,40730,401.192.782
05 giu 2020756,80760,60711,80717,40717,401.825.480
04 giu 2020746,80778,80741,56756,80756,801.552.983
03 giu 2020793,00795,24746,60746,80746,801.931.546
02 giu 2020813,40818,20793,40793,60793,601.371.781
01 giu 2020803,20815,00791,80809,40809,401.303.356
29 mag 2020778,40795,41766,40786,20786,201.197.987
28 mag 2020766,00788,00757,00788,00788,001.521.021
27 mag 2020771,00773,00748,40750,80750,802.516.824
26 mag 2020806,00807,80766,40771,80771,801.397.340
22 mag 2020779,40794,20763,00794,00794,002.532.255
21 mag 2020795,00803,83772,80773,00773,004.230.733
20 mag 2020817,60827,20799,00807,00807,001.797.043
19 mag 2020812,60822,80775,00812,60812,601.957.791
18 mag 2020759,80825,20755,00805,00805,004.050.466
15 mag 2020707,00741,20704,80737,60737,602.550.206
14 mag 2020685,00697,00671,50695,20695,201.250.922
13 mag 2020683,80697,40672,80693,80693,801.247.197
12 mag 2020687,40696,60674,18693,80693,801.021.498
11 mag 2020688,20693,00679,40686,60686,601.304.016
07 mag 2020676,00686,60663,20681,00681,001.647.979
06 mag 2020691,00697,20669,00673,60673,601.871.846
05 mag 2020709,80712,80685,00689,20689,201.179.236
04 mag 2020703,00711,00689,40697,20697,201.325.850
01 mag 2020695,00703,60678,60702,00702,001.146.561
30 apr 2020731,20739,60706,40711,80711,801.790.705
29 apr 2020714,00731,00707,53719,40719,401.903.877
28 apr 2020715,80724,00699,00704,20704,201.439.480
27 apr 2020728,00741,56705,80718,80718,801.585.773
24 apr 2020744,60754,80727,60727,60727,601.784.586
23 apr 2020753,20779,80743,60753,60753,602.063.505
23 apr 20209.5853 Dividendo
22 apr 2020722,20765,80720,20759,60750,011.716.242
21 apr 2020696,20743,40696,20720,00710,911.954.650
20 apr 2020705,80711,80682,00702,20693,341.508.475
17 apr 2020726,00754,20703,40707,80698,872.086.788
16 apr 2020701,80737,20699,60729,00719,801.912.496
15 apr 2020744,80753,80687,00695,80687,022.379.687
14 apr 2020731,80770,60731,80749,60740,142.083.726
09 apr 2020645,40718,20645,40714,40705,391.391.076
08 apr 2020695,20701,00652,20656,40648,123.619.690
07 apr 2020683,00704,80680,60694,60685,831.643.342
06 apr 2020638,40675,80634,00663,40655,032.247.257
03 apr 2020668,40675,80633,80636,00627,971.463.295
02 apr 2020640,00681,20620,00677,80669,252.364.961
01 apr 2020644,40697,00636,20655,00646,732.091.476
31 mar 2020687,80750,40656,00666,80658,392.363.332
30 mar 2020715,40750,40687,80700,00691,171.712.394
27 mar 2020726,00752,20714,80727,60718,421.407.134
26 mar 2020734,20758,60721,20751,80742,312.120.179
25 mar 2020730,00775,80697,40765,00755,353.557.176
24 mar 2020635,00726,80617,06726,80717,632.966.766
23 mar 2020577,20631,40553,60620,00612,182.883.583
20 mar 2020600,00610,80544,40595,60588,0816.162.038
19 mar 2020598,80622,00537,00566,00558,864.124.076
18 mar 2020575,40609,60543,60599,00591,443.596.055
17 mar 2020540,20602,40506,60584,80577,423.065.389
16 mar 2020524,80533,80456,51527,00520,353.728.891
13 mar 2020556,20583,00542,40543,80536,943.773.117
12 mar 2020601,80605,00539,60556,20549,182.048.421
11 mar 2020607,80640,60607,80619,00611,191.634.532
10 mar 2020660,60666,80615,48617,60609,812.957.741
09 mar 2020614,80671,60609,60657,80649,502.909.607
06 mar 2020666,60695,40661,20663,20654,831.947.101
05 mar 2020661,00676,00640,66666,00657,601.914.385
04 mar 2020647,60661,00630,46659,00650,682.246.615
03 mar 2020627,00659,60585,05649,80641,603.274.950
02 mar 2020617,20647,11607,80620,00612,182.474.858
28 feb 2020659,60661,20594,00603,80596,183.346.911
27 feb 2020710,00715,60685,20685,20676,551.806.277
26 feb 2020719,40725,37704,00708,40699,461.788.262
25 feb 2020727,60743,54719,20727,40718,222.335.282
24 feb 2020732,80788,80713,00735,00725,733.071.379
21 feb 2020693,80722,00693,80712,20703,212.095.122
20 feb 2020710,60713,54687,20691,40682,681.351.708
19 feb 2020692,60723,00692,00701,40692,551.696.225
*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