FRES.L - Fresnillo Plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juil. 2020925,20955,20910,00940,00940,001 016 032
09 juil. 2020915,60937,60911,20925,60925,601 725 534
08 juil. 2020889,80914,80885,71908,60908,601 424 702
07 juil. 2020880,40890,80864,00885,20885,20693 237
06 juil. 2020843,80889,60843,80880,40880,401 349 940
03 juil. 2020854,60858,60826,40855,60855,601 051 217
02 juil. 2020837,00860,80834,40843,60843,60765 451
01 juil. 2020841,40862,74827,00829,00829,001 028 956
30 juin 2020845,00849,00821,60841,40841,40793 538
29 juin 2020838,60845,40827,67841,00841,00618 082
26 juin 2020820,20849,32812,00824,80824,80788 796
25 juin 2020831,20831,20810,60819,00819,00770 062
24 juin 2020860,00864,35834,80837,60837,602 160 904
23 juin 2020815,00853,60813,60853,60853,601 284 674
22 juin 2020784,20817,00782,40814,80814,801 384 199
19 juin 2020766,40780,00754,80780,00780,001 660 569
18 juin 2020760,00772,80751,20758,80758,80789 140
17 juin 2020763,60767,80744,00765,80765,80635 048
16 juin 2020761,60772,80746,34754,20754,20925 722
15 juin 2020776,60781,28733,20747,60747,601 520 719
12 juin 2020757,00802,40750,16794,20794,201 885 318
11 juin 2020777,00789,80767,20776,20776,201 175 013
10 juin 2020765,00772,60752,21767,40767,401 127 649
09 juin 2020741,00765,20736,00758,40758,401 873 978
08 juin 2020728,40747,20715,20730,40730,401 192 782
05 juin 2020756,80760,60711,80717,40717,401 825 480
04 juin 2020746,80778,80741,56756,80756,801 552 983
03 juin 2020793,00795,24746,60746,80746,801 931 546
02 juin 2020813,40818,20793,40793,60793,601 371 781
01 juin 2020803,20815,00791,80809,40809,401 303 356
29 mai 2020778,40795,41766,40786,20786,201 197 987
28 mai 2020766,00788,00757,00788,00788,001 521 021
27 mai 2020771,00773,00748,40750,80750,802 516 824
26 mai 2020806,00807,80766,40771,80771,801 397 340
22 mai 2020779,40794,20763,00794,00794,002 532 255
21 mai 2020795,00803,83772,80773,00773,004 230 733
20 mai 2020817,60827,20799,00807,00807,001 797 043
19 mai 2020812,60822,80775,00812,60812,601 957 791
18 mai 2020759,80825,20755,00805,00805,004 050 466
15 mai 2020707,00741,20704,80737,60737,602 550 206
14 mai 2020685,00697,00671,50695,20695,201 250 922
13 mai 2020683,80697,40672,80693,80693,801 247 197
12 mai 2020687,40696,60674,18693,80693,801 021 498
11 mai 2020688,20693,00679,40686,60686,601 304 016
07 mai 2020676,00686,60663,20681,00681,001 647 979
06 mai 2020691,00697,20669,00673,60673,601 871 846
05 mai 2020709,80712,80685,00689,20689,201 179 236
04 mai 2020703,00711,00689,40697,20697,201 325 850
01 mai 2020695,00703,60678,60702,00702,001 146 561
30 avr. 2020731,20739,60706,40711,80711,801 790 705
29 avr. 2020714,00731,00707,53719,40719,401 903 877
28 avr. 2020715,80724,00699,00704,20704,201 439 480
27 avr. 2020728,00741,56705,80718,80718,801 585 773
24 avr. 2020744,60754,80727,60727,60727,601 784 586
23 avr. 2020753,20779,80743,60753,60753,602 063 505
23 avr. 20209.5853 Dividende
22 avr. 2020722,20765,80720,20759,60750,011 716 242
21 avr. 2020696,20743,40696,20720,00710,911 954 650
20 avr. 2020705,80711,80682,00702,20693,341 508 475
17 avr. 2020726,00754,20703,40707,80698,872 086 788
16 avr. 2020701,80737,20699,60729,00719,801 912 496
15 avr. 2020744,80753,80687,00695,80687,022 379 687
14 avr. 2020731,80770,60731,80749,60740,142 083 726
09 avr. 2020645,40718,20645,40714,40705,391 391 076
08 avr. 2020695,20701,00652,20656,40648,123 619 690
07 avr. 2020683,00704,80680,60694,60685,831 643 342
06 avr. 2020638,40675,80634,00663,40655,032 247 257
03 avr. 2020668,40675,80633,80636,00627,971 463 295
02 avr. 2020640,00681,20620,00677,80669,252 364 961
01 avr. 2020644,40697,00636,20655,00646,732 091 476
31 mars 2020687,80750,40656,00666,80658,392 363 332
30 mars 2020715,40750,40687,80700,00691,171 712 394
27 mars 2020726,00752,20714,80727,60718,421 407 134
26 mars 2020734,20758,60721,20751,80742,312 120 179
25 mars 2020730,00775,80697,40765,00755,353 557 176
24 mars 2020635,00726,80617,06726,80717,632 966 766
23 mars 2020577,20631,40553,60620,00612,182 883 583
20 mars 2020600,00610,80544,40595,60588,0816 162 038
19 mars 2020598,80622,00537,00566,00558,864 124 076
18 mars 2020575,40609,60543,60599,00591,443 596 055
17 mars 2020540,20602,40506,60584,80577,423 065 389
16 mars 2020524,80533,80456,51527,00520,353 728 891
13 mars 2020556,20583,00542,40543,80536,943 773 117
12 mars 2020601,80605,00539,60556,20549,182 048 421
11 mars 2020607,80640,60607,80619,00611,191 634 532
10 mars 2020660,60666,80615,48617,60609,812 957 741
09 mars 2020614,80671,60609,60657,80649,502 909 607
06 mars 2020666,60695,40661,20663,20654,831 947 101
05 mars 2020661,00676,00640,66666,00657,601 914 385
04 mars 2020647,60661,00630,46659,00650,682 246 615
03 mars 2020627,00659,60585,05649,80641,603 274 950
02 mars 2020617,20647,11607,80620,00612,182 474 858
28 févr. 2020659,60661,20594,00603,80596,183 346 911
27 févr. 2020710,00715,60685,20685,20676,551 806 277
26 févr. 2020719,40725,37704,00708,40699,461 788 262
25 févr. 2020727,60743,54719,20727,40718,222 335 282
24 févr. 2020732,80788,80713,00735,00725,733 071 379
21 févr. 2020693,80722,00693,80712,20703,212 095 122
20 févr. 2020710,60713,54687,20691,40682,681 351 708
19 févr. 2020692,60723,00692,00701,40692,551 696 225
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages