Mercado fechado

Fresnillo plc (FRES.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
584,00+5,00 (+0,86%)
No fechamento: 04:35PM BST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024586,00593,64584,00584,00584,002.293.069
25 de abr. de 2024568,50585,50562,00579,00579,004.433.902
24 de abr. de 2024576,50581,00562,85580,50580,501.099.834
23 de abr. de 2024586,00586,00567,00578,50578,504.678.659
22 de abr. de 2024597,50602,50576,50587,00587,004.690.894
19 de abr. de 2024610,00610,00595,00602,00602,00772.528
18 de abr. de 2024606,00611,50590,50610,00610,001.542.347
18 de abr. de 20243.4059 Dividendo
17 de abr. de 2024600,50610,00599,50601,50598,091.395.291
16 de abr. de 2024596,50599,00577,50584,50581,191.297.680
15 de abr. de 2024611,00613,50593,74598,00594,614.517.373
12 de abr. de 2024605,50623,50603,50622,50618,982.356.038
11 de abr. de 2024578,50589,50574,92578,50575,221.315.979
10 de abr. de 2024586,00592,00564,00579,00575,722.529.610
09 de abr. de 2024564,00587,00561,00578,00574,7310.122.974
08 de abr. de 2024550,00562,50545,50556,00552,851.733.224
05 de abr. de 2024531,50546,50529,00542,00538,931.359.200
04 de abr. de 2024534,00545,65528,80540,50537,442.221.042
03 de abr. de 2024514,50528,50506,00524,00521,032.890.365
02 de abr. de 2024483,20511,50481,60505,50502,644.458.771
28 de mar. de 2024463,60470,10461,80469,90467,242.372.419
27 de mar. de 2024447,40457,05440,00457,00454,413.298.380
26 de mar. de 2024447,70448,90442,42445,80443,281.619.806
25 de mar. de 2024461,30461,30449,20452,00449,442.017.017
22 de mar. de 2024450,00460,10440,90455,00452,422.743.992
21 de mar. de 2024465,20467,30450,00450,00447,453.600.423
20 de mar. de 2024442,80442,80435,20440,30437,81955.361
19 de mar. de 2024459,90462,20439,20441,40438,903.332.313
18 de mar. de 2024468,30472,70461,20461,20458,591.193.368
15 de mar. de 2024469,20476,40465,90467,70465,052.561.390
14 de mar. de 2024462,00470,50459,90464,40461,771.840.903
13 de mar. de 2024465,40469,50448,50461,70459,092.189.849
12 de mar. de 2024473,70473,70464,00464,30461,671.675.921
11 de mar. de 2024464,70473,60459,00469,80467,141.727.439
08 de mar. de 2024479,70482,02461,30467,00464,361.953.905
07 de mar. de 2024481,60490,70476,70477,60474,901.924.100
06 de mar. de 2024496,70510,42472,00479,30476,591.955.265
05 de mar. de 2024479,00497,30478,10493,70490,902.184.854
04 de mar. de 2024476,60483,00453,48476,10473,402.907.416
01 de mar. de 2024465,00466,70452,90463,60460,973.108.497
29 de fev. de 2024455,60464,90449,20455,40452,821.590.178
28 de fev. de 2024467,50468,50451,60451,60449,041.294.193
27 de fev. de 2024475,00475,00465,30467,90465,25674.565
26 de fev. de 2024471,90474,30463,45467,80465,151.324.215
23 de fev. de 2024470,40475,70464,50474,40471,71584.932
22 de fev. de 2024469,90478,70468,50470,30467,64496.114
21 de fev. de 2024475,00475,60466,20469,90467,241.860.782
20 de fev. de 2024471,80478,90460,90473,00470,32901.644
19 de fev. de 2024488,60489,50474,30477,50474,80743.364
16 de fev. de 2024477,30491,30477,30487,50484,74620.263
15 de fev. de 2024466,50483,40464,27478,90476,19832.317
14 de fev. de 2024469,60472,80464,00466,50463,861.037.496
13 de fev. de 2024495,00497,10469,00471,80469,131.147.924
12 de fev. de 2024476,00495,80476,00493,40490,61879.362
09 de fev. de 2024493,20495,60474,87476,70474,002.405.132
08 de fev. de 2024503,00511,00492,10493,20490,41778.246
07 de fev. de 2024513,60513,60501,40504,40501,542.125.241
06 de fev. de 2024506,40514,80497,50511,00508,11778.260
05 de fev. de 2024506,00516,20501,00504,80501,943.212.307
02 de fev. de 2024519,00522,40504,20505,60502,741.449.751
01 de fev. de 2024526,60528,80507,14522,00519,04857.324
31 de jan. de 2024532,00542,80529,00531,60528,591.500.119
30 de jan. de 2024545,20547,42537,20539,20536,152.095.518
29 de jan. de 2024500,20549,60500,20548,60545,491.713.974
26 de jan. de 2024496,20504,60493,10498,80495,98477.204
25 de jan. de 2024501,00503,40487,40494,90492,10639.669
24 de jan. de 2024502,10512,00483,90501,20498,36585.304
23 de jan. de 2024487,70492,90480,20480,90478,183.544.057
22 de jan. de 2024479,40485,30474,90477,80475,091.168.583
19 de jan. de 2024487,00491,80476,70477,00474,301.677.079
18 de jan. de 2024488,30494,60482,60482,60479,87720.896
17 de jan. de 2024492,50498,65477,50487,90485,141.274.049
16 de jan. de 2024522,80525,00502,80502,80499,951.096.714
15 de jan. de 2024524,78534,20521,80527,20524,21437.029
12 de jan. de 2024527,80535,40517,20533,40530,38699.357
11 de jan. de 2024529,00535,00517,60517,60514,67639.977
10 de jan. de 2024543,80543,80524,20524,20521,232.256.017
09 de jan. de 2024541,60544,80536,40540,60537,541.741.673
08 de jan. de 2024550,00550,00533,60540,20537,14392.008
05 de jan. de 2024542,00549,20528,40544,00540,92738.319
04 de jan. de 2024553,00555,40542,20543,00539,93722.594
03 de jan. de 2024565,00568,40546,35553,20550,07813.055
02 de jan. de 2024600,00600,00569,60571,00567,77827.199
29 de dez. de 2023590,00596,20579,40594,40591,03208.686
28 de dez. de 2023598,20606,00590,20590,20586,86911.914
27 de dez. de 2023586,00600,80583,00596,80593,42696.637
22 de dez. de 2023578,60606,20578,60585,40582,09173.408
21 de dez. de 2023575,00583,40569,20581,40578,11362.402
20 de dez. de 2023580,00587,40570,00579,80576,52588.389
19 de dez. de 2023556,00576,80551,00576,80573,531.127.754
18 de dez. de 2023567,40589,20521,20555,00551,862.575.330
15 de dez. de 2023594,60601,00582,60585,60582,281.125.600
14 de dez. de 2023589,60611,37588,00591,00587,651.608.668
13 de dez. de 2023569,40572,80557,60568,60565,38552.746
12 de dez. de 2023580,00582,80560,80560,80557,62724.443
11 de dez. de 2023576,60581,20567,40576,00572,74504.167
08 de dez. de 2023584,80592,00571,80580,40577,111.152.723
07 de dez. de 2023571,60590,40567,60584,80581,49499.983
06 de dez. de 2023578,20588,20570,60579,60576,32426.117
05 de dez. de 2023583,20589,00564,20569,00565,78701.348
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...