FRES.L - Fresnillo Plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 déc. 2019578,00590,40572,57582,40582,40270 969
11 déc. 2019558,80586,20557,60581,60581,602 372 696
10 déc. 2019551,20562,80548,00554,40554,402 175 933
09 déc. 2019563,60567,00549,80558,20558,201 877 138
06 déc. 2019566,20568,80550,20555,40555,402 367 567
05 déc. 2019548,00569,60544,40563,20563,202 539 869
04 déc. 2019581,80584,20541,00545,40545,404 485 988
03 déc. 2019564,20595,20554,00582,60582,604 041 342
02 déc. 2019580,00580,00553,40571,40571,403 465 841
29 nov. 2019572,80578,29568,80577,60577,602 166 541
28 nov. 2019573,80576,60562,60571,00571,001 486 272
27 nov. 2019576,20596,10556,40572,80572,803 802 982
26 nov. 2019547,80584,40545,80576,20576,2026 937 953
25 nov. 2019564,60565,60536,80539,60539,605 500 441
22 nov. 2019600,00605,24561,00561,00561,005 053 067
21 nov. 2019614,00618,40598,40598,60598,602 839 989
20 nov. 2019627,00633,40615,00619,40619,402 048 928
19 nov. 2019623,20628,60611,64627,00627,002 220 344
18 nov. 2019615,00625,65613,00624,60624,601 938 248
15 nov. 2019634,20638,22609,20624,40624,402 557 961
14 nov. 2019643,00647,80626,40636,40636,402 817 792
13 nov. 2019628,40658,60621,60655,80655,802 965 535
12 nov. 2019653,20659,40619,60626,00626,003 620 089
11 nov. 2019666,60673,79654,80656,40656,402 100 482
08 nov. 2019677,00770,00654,60673,40673,402 728 771
07 nov. 2019706,60713,60677,60683,60683,602 036 312
06 nov. 2019708,00716,00697,40705,60705,601 990 959
05 nov. 2019725,00733,20705,00707,40707,401 903 248
04 nov. 2019722,80730,40714,00721,20721,201 719 739
01 nov. 2019713,00723,40709,60720,00720,001 893 792
31 oct. 2019694,00718,80693,80710,00710,002 621 653
30 oct. 2019679,40692,00672,72691,80691,801 789 035
29 oct. 2019673,80690,20668,00679,40679,401 442 178
28 oct. 2019679,40685,17660,86673,00673,001 855 883
25 oct. 2019657,00685,20657,00681,40681,402 254 698
24 oct. 2019632,60660,80632,60655,80655,801 867 409
23 oct. 2019639,20646,40622,64639,20639,203 051 828
22 oct. 2019631,40654,60627,80650,00650,002 371 440
21 oct. 2019619,20638,00616,80629,00629,001 450 166
18 oct. 2019610,80617,60605,40616,00616,002 166 537
17 oct. 2019611,40619,80600,00616,40616,402 264 466
16 oct. 2019609,00629,67599,00609,60609,603 287 929
15 oct. 2019626,40636,22609,00610,60610,603 870 460
14 oct. 2019634,80655,60619,00634,40634,402 012 296
11 oct. 2019649,00656,40630,80630,80630,802 469 466
10 oct. 2019671,80673,25649,20654,20654,201 723 074
09 oct. 2019691,00697,40669,40669,40669,401 816 356
08 oct. 2019672,80691,60670,59688,80688,805 805 070
07 oct. 2019662,20675,00653,40674,80674,801 600 393
04 oct. 2019664,80667,07645,80662,20662,201 929 996
03 oct. 2019667,60670,40646,40658,60658,602 757 557
02 oct. 2019690,40697,60666,60667,00667,002 287 573
01 oct. 2019675,00691,00662,40690,60690,6011 395 298
30 sept. 2019704,60710,80676,63683,60683,604 674 596
27 sept. 2019722,20731,00695,80703,00703,001 990 405
26 sept. 2019734,00746,60723,20730,20730,202 063 304
25 sept. 2019741,00749,40732,28737,20737,201 359 312
24 sept. 2019742,40755,80729,00744,40744,401 713 866
23 sept. 2019725,60747,00717,60742,40742,403 025 940
20 sept. 2019716,60730,60714,80717,40717,402 348 639
19 sept. 2019730,00730,20713,60716,60716,601 642 415
18 sept. 2019736,80752,20730,20736,80736,801 690 748
17 sept. 2019718,80739,00718,80736,40736,404 127 619
16 sept. 2019731,20737,00711,40722,00722,002 451 814
13 sept. 2019763,00764,60728,60729,60729,603 199 967
12 sept. 2019732,20757,40732,00749,40749,403 003 737
11 sept. 2019700,60730,80697,60729,20729,202 257 069
10 sept. 2019694,80703,00683,60703,00703,002 636 600
09 sept. 2019714,00717,60693,18696,40696,401 974 974
06 sept. 2019723,00730,60705,20719,20719,202 509 547
05 sept. 2019773,00774,40714,60723,00723,003 142 357
04 sept. 2019767,00769,45753,51767,20767,202 231 025
03 sept. 2019751,20767,80739,44764,00764,001 920 501
02 sept. 2019741,60757,00737,20746,00746,001 215 566
30 août 2019732,00743,40722,24740,40740,402 637 732
29 août 2019733,00756,20730,40733,20733,203 319 087
28 août 2019702,80731,80693,40728,00728,003 790 619
27 août 2019687,80712,20687,80697,60697,603 441 370
23 août 2019667,40687,80666,60684,40684,401 747 805
22 août 2019667,20673,20660,80665,20665,201 219 374
21 août 2019654,00667,00651,40667,00667,001 337 694
20 août 2019650,40658,80641,40655,60655,601 583 128
19 août 2019665,80667,05647,40652,00652,001 471 177
16 août 2019671,20672,20656,60663,60663,601 409 995
15 août 2019685,20690,35668,60671,20671,201 624 715
14 août 2019681,80690,60663,40684,20684,202 181 834
13 août 2019691,00713,60678,00682,20682,203 292 002
12 août 2019680,60688,40660,20687,60687,601 823 039
09 août 2019687,80698,39678,80678,80678,802 513 513
08 août 2019680,20686,00668,00685,40685,402 314 969
08 août 20192.1518 Dividende
07 août 2019653,40696,20649,80680,80678,654 598 537
06 août 2019627,40650,60625,20644,80642,762 770 816
05 août 2019613,40653,60611,60640,00637,983 867 631
02 août 2019593,60623,62591,60611,00609,079 837 916
01 août 2019596,00609,00570,00605,80603,896 380 402
31 juil. 2019649,80661,92599,20601,00599,105 593 661
30 juil. 2019790,00790,00616,72653,60651,538 761 063
29 juil. 2019796,60807,00786,60794,60792,091 524 873
26 juil. 2019784,60793,80780,20786,00783,521 012 703
*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