FRES.L - Fresnillo Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Juli 2020925,20955,20910,00940,00940,001.016.032
09. Juli 2020915,60937,60911,20925,60925,601.725.534
08. Juli 2020889,80914,80885,71908,60908,601.424.702
07. Juli 2020880,40890,80864,00885,20885,20693.237
06. Juli 2020843,80889,60843,80880,40880,401.349.940
03. Juli 2020854,60858,60826,40855,60855,601.051.217
02. Juli 2020837,00860,80834,40843,60843,60765.451
01. Juli 2020841,40862,74827,00829,00829,001.028.956
30. Juni 2020845,00849,00821,60841,40841,40793.538
29. Juni 2020838,60845,40827,67841,00841,00618.082
26. Juni 2020820,20849,32812,00824,80824,80788.796
25. Juni 2020831,20831,20810,60819,00819,00770.062
24. Juni 2020860,00864,35834,80837,60837,602.160.904
23. Juni 2020815,00853,60813,60853,60853,601.284.674
22. Juni 2020784,20817,00782,40814,80814,801.384.199
19. Juni 2020766,40780,00754,80780,00780,001.660.569
18. Juni 2020760,00772,80751,20758,80758,80789.140
17. Juni 2020763,60767,80744,00765,80765,80635.048
16. Juni 2020761,60772,80746,34754,20754,20925.722
15. Juni 2020776,60781,28733,20747,60747,601.520.719
12. Juni 2020757,00802,40750,16794,20794,201.885.318
11. Juni 2020777,00789,80767,20776,20776,201.175.013
10. Juni 2020765,00772,60752,21767,40767,401.127.649
09. Juni 2020741,00765,20736,00758,40758,401.873.978
08. Juni 2020728,40747,20715,20730,40730,401.192.782
05. Juni 2020756,80760,60711,80717,40717,401.825.480
04. Juni 2020746,80778,80741,56756,80756,801.552.983
03. Juni 2020793,00795,24746,60746,80746,801.931.546
02. Juni 2020813,40818,20793,40793,60793,601.371.781
01. Juni 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. 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 Dividende
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. März 2020687,80750,40656,00666,80658,392.363.332
30. März 2020715,40750,40687,80700,00691,171.712.394
27. März 2020726,00752,20714,80727,60718,421.407.134
26. März 2020734,20758,60721,20751,80742,312.120.179
25. März 2020730,00775,80697,40765,00755,353.557.176
24. März 2020635,00726,80617,06726,80717,632.966.766
23. März 2020577,20631,40553,60620,00612,182.883.583
20. März 2020600,00610,80544,40595,60588,0816.162.038
19. März 2020598,80622,00537,00566,00558,864.124.076
18. März 2020575,40609,60543,60599,00591,443.596.055
17. März 2020540,20602,40506,60584,80577,423.065.389
16. März 2020524,80533,80456,51527,00520,353.728.891
13. März 2020556,20583,00542,40543,80536,943.773.117
12. März 2020601,80605,00539,60556,20549,182.048.421
11. März 2020607,80640,60607,80619,00611,191.634.532
10. März 2020660,60666,80615,48617,60609,812.957.741
09. März 2020614,80671,60609,60657,80649,502.909.607
06. März 2020666,60695,40661,20663,20654,831.947.101
05. März 2020661,00676,00640,66666,00657,601.914.385
04. März 2020647,60661,00630,46659,00650,682.246.615
03. März 2020627,00659,60585,05649,80641,603.274.950
02. März 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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen