FRES.L - Fresnillo Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 2019610,80617,60605,40616,00616,001.902.634
17. Okt. 2019611,40619,80600,00616,40616,402.264.466
16. Okt. 2019609,00629,67599,00609,60609,603.287.929
15. Okt. 2019626,40636,22609,00610,60610,603.870.460
14. Okt. 2019634,80655,60619,00634,40634,402.012.296
11. Okt. 2019649,00656,40630,80630,80630,802.469.466
10. Okt. 2019671,80673,25649,20654,20654,201.723.074
09. Okt. 2019691,00697,40669,40669,40669,401.816.356
08. Okt. 2019672,80691,60670,59688,80688,805.805.070
07. Okt. 2019662,20675,00653,40674,80674,801.600.393
04. Okt. 2019664,80667,07645,80662,20662,201.929.996
03. Okt. 2019667,60670,40646,40658,60658,602.757.557
02. Okt. 2019690,40697,60666,60667,00667,002.287.573
01. Okt. 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. Aug. 2019732,00743,40722,24740,40740,402.637.732
29. Aug. 2019733,00756,20730,40733,20733,203.319.087
28. Aug. 2019702,80731,80693,40728,00728,003.790.619
27. Aug. 2019687,80712,20687,80697,60697,603.441.370
23. Aug. 2019667,40687,80666,60684,40684,401.747.805
22. Aug. 2019667,20673,20660,80665,20665,201.219.374
21. Aug. 2019654,00667,00651,40667,00667,001.337.694
20. Aug. 2019650,40658,80641,40655,60655,601.583.128
19. Aug. 2019665,80667,05647,40652,00652,001.471.177
16. Aug. 2019671,20672,20656,60663,60663,601.409.995
15. Aug. 2019685,20690,35668,60671,20671,201.624.715
14. Aug. 2019681,80690,60663,40684,20684,202.181.834
13. Aug. 2019691,00713,60678,00682,20682,203.292.002
12. Aug. 2019680,60688,40660,20687,60687,601.823.039
09. Aug. 2019687,80698,39678,80678,80678,802.513.513
08. Aug. 2019680,20686,00668,00685,40685,402.314.969
08. Aug. 20192.1518 Dividende
07. Aug. 2019653,40696,20649,80680,80678,654.598.537
06. Aug. 2019627,40650,60625,20644,80642,762.770.816
05. Aug. 2019613,40653,60611,60640,00637,983.867.631
02. Aug. 2019593,60623,62591,60611,00609,079.837.916
01. Aug. 2019596,00609,00570,00605,80603,896.380.402
31. Juli 2019649,80661,92599,20601,00599,105.593.661
30. Juli 2019790,00790,00616,72653,60651,538.761.063
29. Juli 2019796,60807,00786,60794,60792,091.524.873
26. Juli 2019784,60793,80780,20786,00783,521.012.703
25. Juli 2019788,80800,00777,60784,60782,122.019.459
24. Juli 2019787,20787,20767,00782,60780,131.373.274
23. Juli 2019795,80804,60778,20786,60784,111.303.367
22. Juli 2019798,00811,40775,20792,40789,901.788.890
19. Juli 2019830,00842,60794,80794,80792,293.545.840
18. Juli 2019897,20901,60806,00813,40810,834.333.501
17. Juli 2019870,60912,20864,80895,00892,172.564.348
16. Juli 2019899,20921,20893,00921,20918,291.731.971
15. Juli 2019884,80901,60884,20897,40894,561.517.077
12. Juli 2019876,00891,40874,60879,40876,621.150.342
11. Juli 2019880,40891,80876,60878,00875,221.188.768
10. Juli 2019886,00890,40864,80875,00872,231.956.665
09. Juli 2019895,80899,00880,20890,40887,591.357.360
08. Juli 2019885,00906,20881,80894,80891,971.477.196
05. Juli 2019871,80895,80867,40880,40877,622.016.784
04. Juli 2019870,20875,20857,60870,60867,85900.617
03. Juli 2019876,80897,40871,00875,40872,631.541.324
02. Juli 2019859,40867,80855,60864,00861,271.409.952
01. Juli 2019857,80860,00834,60852,80850,101.922.797
28. Juni 2019875,60880,00865,20870,20867,451.392.882
27. Juni 2019880,00885,60864,20866,80864,061.481.658
26. Juni 2019885,00885,00864,00874,80872,033.183.467
25. Juni 2019898,40911,20888,60893,00890,182.297.971
24. Juni 2019887,00898,80880,60888,40885,591.802.474
21. Juni 2019872,20892,20870,80883,20880,413.405.178
20. Juni 2019871,00882,20850,80868,80866,052.112.748
19. Juni 2019833,40835,80813,60823,20820,601.515.187
18. Juni 2019830,00849,40826,20831,60828,971.811.399
17. Juni 2019840,00841,80820,20825,80823,191.197.810
14. Juni 2019819,60843,00819,00839,80837,151.494.130
13. Juni 2019808,80814,80798,00812,40809,831.224.881
12. Juni 2019792,00810,80787,40804,80802,261.476.163
11. Juni 2019792,80797,20772,00787,60785,111.540.314
10. Juni 2019800,00809,60789,20789,80787,301.792.905
07. Juni 2019804,60816,80799,00812,00809,431.348.575
06. Juni 2019798,80807,00786,60802,60800,061.704.631
05. Juni 2019788,80801,00784,60789,60787,102.610.813
04. Juni 2019795,80807,00779,20784,80782,321.572.968
03. Juni 2019768,40798,60761,60796,80794,281.841.826
*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