Deutsche Märkte geschlossen

Fresnillo plc (FRES.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
469,90+12,90 (+2,82%)
Börsenschluss: 04:40PM GMT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024463,60470,10461,80469,90469,902.372.419
27. März 2024447,40457,05440,00457,00457,003.298.380
26. März 2024447,70448,90442,42445,80445,801.619.806
25. März 2024461,30461,30449,20452,00452,002.017.017
22. März 2024450,00460,10440,90455,00455,002.743.992
21. März 2024465,20467,30450,00450,00450,003.600.423
20. März 2024442,80442,80435,20440,30440,30955.361
19. März 2024459,90462,20439,20441,40441,403.332.313
18. März 2024468,30472,70461,20461,20461,201.193.368
15. März 2024469,20476,40465,90467,70467,702.561.390
14. März 2024462,00470,50459,90464,40464,401.840.903
13. März 2024465,40469,50448,50461,70461,702.189.849
12. März 2024473,70473,70464,00464,30464,301.675.921
11. März 2024464,70473,60459,00469,80469,801.727.439
08. März 2024479,70482,02461,30467,00467,001.953.905
07. März 2024481,60490,70476,70477,60477,601.924.100
06. März 2024496,70510,42472,00479,30479,301.955.265
05. März 2024479,00497,30478,10493,70493,702.184.854
04. März 2024476,60483,00453,48476,10476,102.907.416
01. März 2024465,00466,70452,90463,60463,603.108.497
29. Feb. 2024455,60464,90449,20455,40455,401.590.178
28. Feb. 2024467,50468,50451,60451,60451,601.294.193
27. Feb. 2024475,00475,00465,30467,90467,90674.565
26. Feb. 2024471,90474,30463,45467,80467,801.324.215
23. Feb. 2024470,40475,70464,50474,40474,40584.932
22. Feb. 2024469,90478,70468,50470,30470,30496.114
21. Feb. 2024475,00475,60466,20469,90469,901.860.782
20. Feb. 2024471,80478,90460,90473,00473,00901.644
19. Feb. 2024488,60489,50474,30477,50477,50743.364
16. Feb. 2024477,30491,30477,30487,50487,50620.263
15. Feb. 2024466,50483,40464,27478,90478,90832.317
14. Feb. 2024469,60472,80464,00466,50466,501.037.496
13. Feb. 2024495,00497,10469,00471,80471,801.147.924
12. Feb. 2024476,00495,80476,00493,40493,40879.362
09. Feb. 2024493,20495,60474,87476,70476,702.405.132
08. Feb. 2024503,00511,00492,10493,20493,20778.246
07. Feb. 2024513,60513,60501,40504,40504,402.125.241
06. Feb. 2024506,40514,80497,50511,00511,00778.260
05. Feb. 2024506,00516,20501,00504,80504,803.212.307
02. Feb. 2024519,00522,40504,20505,60505,601.449.751
01. Feb. 2024526,60528,80507,14522,00522,00857.324
31. Jan. 2024532,00542,80529,00531,60531,601.500.119
30. Jan. 2024545,20547,42537,20539,20539,202.095.518
29. Jan. 2024500,20549,60500,20548,60548,601.713.974
26. Jan. 2024496,20504,60493,10498,80498,80477.204
25. Jan. 2024501,00503,40487,40494,90494,90639.669
24. Jan. 2024502,10512,00483,90501,20501,20585.304
23. Jan. 2024487,70492,90480,20480,90480,903.544.057
22. Jan. 2024479,40485,30474,90477,80477,801.168.583
19. Jan. 2024487,00491,80476,70477,00477,001.677.079
18. Jan. 2024488,30494,60482,60482,60482,60720.896
17. Jan. 2024492,50498,65477,50487,90487,901.274.049
16. Jan. 2024522,80525,00502,80502,80502,801.096.714
15. Jan. 2024524,78534,20521,80527,20527,20437.029
12. Jan. 2024527,80535,40517,20533,40533,40699.357
11. Jan. 2024529,00535,00517,60517,60517,60639.977
10. Jan. 2024543,80543,80524,20524,20524,202.256.017
09. Jan. 2024541,60544,80536,40540,60540,601.741.673
08. Jan. 2024550,00550,00533,60540,20540,20392.008
05. Jan. 2024542,00549,20528,40544,00544,00738.319
04. Jan. 2024553,00555,40542,20543,00543,00722.594
03. Jan. 2024565,00568,40546,35553,20553,20813.055
02. Jan. 2024600,00600,00569,60571,00571,00827.199
29. Dez. 2023590,00596,20579,40594,40594,40208.686
28. Dez. 2023598,20606,00590,20590,20590,20911.914
27. Dez. 2023586,00600,80583,00596,80596,80696.637
22. Dez. 2023578,60606,20578,60585,40585,40173.408
21. Dez. 2023575,00583,40569,20581,40581,40362.402
20. Dez. 2023580,00587,40570,00579,80579,80588.389
19. Dez. 2023556,00576,80551,00576,80576,801.127.754
18. Dez. 2023567,40589,20521,20555,00555,002.575.330
15. Dez. 2023594,60601,00582,60585,60585,601.125.600
14. Dez. 2023589,60611,37588,00591,00591,001.608.668
13. Dez. 2023569,40572,80557,60568,60568,60552.746
12. Dez. 2023580,00582,80560,80560,80560,80724.443
11. Dez. 2023576,60581,20567,40576,00576,00504.167
08. Dez. 2023584,80592,00571,80580,40580,401.152.723
07. Dez. 2023571,60590,40567,60584,80584,80499.983
06. Dez. 2023578,20588,20570,60579,60579,60426.117
05. Dez. 2023583,20589,00564,20569,00569,00701.348
04. Dez. 2023596,80602,00582,40587,40587,40685.280
01. Dez. 2023583,00596,40580,80593,00593,00597.413
30. Nov. 2023591,00595,60579,20582,80582,80993.179
29. Nov. 2023568,00593,47566,80590,40590,401.479.117
28. Nov. 2023552,00559,40538,80559,00559,00636.988
27. Nov. 2023531,00561,30524,40551,40551,40874.083
24. Nov. 2023529,40534,20522,20528,60528,60415.181
23. Nov. 2023538,60541,60526,60529,20529,20416.329
22. Nov. 2023539,80544,48536,20540,00540,00508.466
21. Nov. 2023550,80553,60536,80538,80538,80413.793
20. Nov. 2023551,60556,00539,20544,40544,40433.382
17. Nov. 2023550,40555,80540,40544,40544,40612.265
16. Nov. 2023548,00552,00533,00537,00537,00609.856
15. Nov. 2023545,20553,00528,80543,80543,80735.737
14. Nov. 2023512,00539,00511,60535,00535,00763.700
13. Nov. 2023520,60524,20511,60517,80517,80580.437
10. Nov. 2023537,00539,00516,60516,60516,60556.479
09. Nov. 2023537,40544,20526,00543,40543,40556.977
08. Nov. 2023554,00562,80539,20541,80541,802.158.655
07. Nov. 2023554,80561,80549,60550,80550,80645.480
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...