FRES.L - Fresnillo Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 2019579,60605,40569,00572,40572,402.412.885
12. Dez. 2019578,00596,00572,57590,40590,402.044.570
11. Dez. 2019558,80586,20557,60581,60581,602.372.696
10. Dez. 2019551,20562,80548,00554,40554,402.175.933
09. Dez. 2019563,60567,00549,80558,20558,201.877.138
06. Dez. 2019566,20568,80550,20555,40555,402.367.567
05. Dez. 2019548,00569,60544,40563,20563,202.539.869
04. Dez. 2019581,80584,20541,00545,40545,404.485.988
03. Dez. 2019564,20595,20554,00582,60582,604.041.342
02. Dez. 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. Okt. 2019694,00718,80693,80710,00710,002.621.653
30. Okt. 2019679,40692,00672,72691,80691,801.789.035
29. Okt. 2019673,80690,20668,00679,40679,401.442.178
28. Okt. 2019679,40685,17660,86673,00673,001.855.883
25. Okt. 2019657,00685,20657,00681,40681,402.254.698
24. Okt. 2019632,60660,80632,60655,80655,801.867.409
23. Okt. 2019639,20646,40622,64639,20639,203.051.828
22. Okt. 2019631,40654,60627,80650,00650,002.371.440
21. Okt. 2019619,20638,00616,80629,00629,001.450.166
18. Okt. 2019610,80617,60605,40616,00616,002.166.537
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
*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