Fresnillo PLC (FNL.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:32PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 7.57 | 7.66 | 7.56 | 7.66 | 7.66 | - |
| 03 oct 2024 | 7.43 | 7.55 | 7.43 | 7.55 | 7.55 | - |
| 02 oct 2024 | 7.45 | 7.59 | 7.45 | 7.59 | 7.59 | 1,000 |
| 01 oct 2024 | 7.25 | 7.61 | 7.25 | 7.43 | 7.43 | 350 |
| 30 sept 2024 | 7.29 | 7.41 | 7.28 | 7.28 | 7.28 | - |
| 27 sept 2024 | 7.52 | 7.55 | 7.28 | 7.28 | 7.28 | 1,450 |
| 26 sept 2024 | 7.29 | 7.64 | 7.29 | 7.64 | 7.64 | 600 |
| 25 sept 2024 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | - |
| 24 sept 2024 | 7.07 | 7.22 | 7.07 | 7.22 | 7.22 | - |
| 23 sept 2024 | 7.03 | 7.13 | 6.97 | 7.05 | 7.05 | - |
| 20 sept 2024 | 6.97 | 7.09 | 6.97 | 7.05 | 7.05 | - |
| 19 sept 2024 | 6.76 | 6.95 | 6.76 | 6.95 | 6.95 | - |
| 18 sept 2024 | 6.78 | 6.82 | 6.68 | 6.74 | 6.74 | - |
| 17 sept 2024 | 6.86 | 6.87 | 6.75 | 6.75 | 6.75 | - |
| 16 sept 2024 | 6.72 | 6.83 | 6.67 | 6.78 | 6.78 | - |
| 13 sept 2024 | 6.48 | 6.80 | 6.48 | 6.70 | 6.70 | - |
| 12 sept 2024 | 6.19 | 6.45 | 6.19 | 6.45 | 6.45 | - |
| 11 sept 2024 | 6.11 | 6.22 | 6.11 | 6.16 | 6.16 | - |
| 10 sept 2024 | 6.07 | 6.14 | 6.07 | 6.07 | 6.07 | - |
| 09 sept 2024 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | - |
| 06 sept 2024 | 6.16 | 6.16 | 6.03 | 6.05 | 6.05 | - |
| 05 sept 2024 | 6.01 | 6.14 | 5.97 | 6.09 | 6.09 | - |
| 04 sept 2024 | 6.11 | 6.11 | 6.02 | 6.03 | 6.03 | - |
| 03 sept 2024 | 6.43 | 6.43 | 6.16 | 6.16 | 6.16 | 1,000 |
| 02 sept 2024 | 6.39 | 6.49 | 6.36 | 6.45 | 6.45 | - |
| 30 ago 2024 | 6.56 | 6.59 | 6.38 | 6.38 | 6.38 | - |
| 29 ago 2024 | 6.55 | 6.59 | 6.53 | 6.59 | 6.59 | - |
| 28 ago 2024 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | - |
| 27 ago 2024 | 6.59 | 6.60 | 6.53 | 6.60 | 6.60 | - |
| 26 ago 2024 | 6.57 | 6.64 | 6.57 | 6.59 | 6.59 | - |
| 23 ago 2024 | 6.41 | 6.58 | 6.41 | 6.56 | 6.56 | - |
| 22 ago 2024 | 6.41 | 6.45 | 6.34 | 6.40 | 6.40 | - |
| 21 ago 2024 | 6.43 | 6.49 | 6.39 | 6.41 | 6.41 | - |
| 20 ago 2024 | 6.47 | 6.47 | 6.43 | 6.44 | 6.44 | - |
| 19 ago 2024 | 6.32 | 6.41 | 6.28 | 6.41 | 6.41 | - |
| 16 ago 2024 | 6.45 | 6.45 | 6.20 | 6.32 | 6.32 | - |
| 15 ago 2024 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | - |
| 14 ago 2024 | 6.26 | 6.34 | 6.26 | 6.31 | 6.31 | - |
| 13 ago 2024 | 6.45 | 6.45 | 6.28 | 6.28 | 6.28 | - |
| 12 ago 2024 | 6.25 | 6.32 | 6.24 | 6.32 | 6.32 | - |
| 09 ago 2024 | 6.22 | 6.36 | 6.22 | 6.26 | 6.26 | - |
| 08 ago 2024 | 6.23 | 6.28 | 6.09 | 6.26 | 6.26 | - |
| 08 ago 2024 | 0.064 Dividendo | |||||
| 07 ago 2024 | 6.38 | 6.38 | 6.26 | 6.30 | 6.24 | - |
| 06 ago 2024 | 6.32 | 6.39 | 6.32 | 6.36 | 6.29 | - |
| 05 ago 2024 | 6.57 | 6.57 | 6.29 | 6.31 | 6.25 | - |
| 02 ago 2024 | 6.86 | 6.95 | 6.59 | 6.59 | 6.52 | - |
| 01 ago 2024 | 7.07 | 7.07 | 6.91 | 6.97 | 6.89 | - |
| 31 jul 2024 | 6.82 | 7.02 | 6.82 | 7.02 | 6.95 | - |
| 30 jul 2024 | 6.89 | 6.95 | 6.68 | 6.68 | 6.61 | 312 |
| 29 jul 2024 | 6.83 | 6.89 | 6.80 | 6.80 | 6.74 | - |
| 26 jul 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.73 | - |
| 25 jul 2024 | 7.03 | 7.05 | 6.88 | 6.88 | 6.81 | - |
| 24 jul 2024 | 7.22 | 7.36 | 7.14 | 7.14 | 7.07 | - |
| 23 jul 2024 | 7.20 | 7.20 | 7.09 | 7.16 | 7.09 | - |
| 22 jul 2024 | 7.26 | 7.26 | 7.16 | 7.16 | 7.09 | - |
| 19 jul 2024 | 7.08 | 7.26 | 6.99 | 7.26 | 7.19 | - |
| 18 jul 2024 | 7.47 | 7.47 | 7.13 | 7.13 | 7.05 | - |
| 17 jul 2024 | 7.43 | 7.50 | 7.43 | 7.45 | 7.37 | - |
| 16 jul 2024 | 7.41 | 7.45 | 7.34 | 7.43 | 7.35 | - |
| 15 jul 2024 | 7.22 | 7.41 | 7.22 | 7.38 | 7.31 | - |
| 12 jul 2024 | 7.34 | 7.51 | 7.28 | 7.33 | 7.26 | 202 |
| 11 jul 2024 | 7.14 | 7.37 | 7.14 | 7.37 | 7.30 | - |
| 10 jul 2024 | 6.94 | 7.13 | 6.94 | 7.13 | 7.06 | - |
| 09 jul 2024 | 6.80 | 6.95 | 6.80 | 6.91 | 6.84 | - |
| 08 jul 2024 | 7.03 | 7.03 | 6.80 | 6.80 | 6.73 | - |
| 05 jul 2024 | 6.80 | 6.99 | 6.80 | 6.99 | 6.92 | - |
| 04 jul 2024 | 6.74 | 6.80 | 6.74 | 6.80 | 6.73 | - |
| 03 jul 2024 | 6.48 | 6.77 | 6.48 | 6.76 | 6.69 | - |
| 02 jul 2024 | 6.66 | 6.66 | 6.45 | 6.45 | 6.39 | - |
| 01 jul 2024 | 6.63 | 6.72 | 6.59 | 6.66 | 6.59 | - |
| 28 jun 2024 | 6.63 | 6.72 | 6.62 | 6.66 | 6.59 | - |
| 27 jun 2024 | 6.49 | 6.64 | 6.49 | 6.64 | 6.57 | - |
| 26 jun 2024 | 6.43 | 6.71 | 6.43 | 6.64 | 6.58 | - |
| 25 jun 2024 | 6.64 | 6.66 | 6.45 | 6.45 | 6.39 | - |
| 24 jun 2024 | 6.55 | 6.64 | 6.47 | 6.64 | 6.58 | - |
| 21 jun 2024 | 6.70 | 6.70 | 6.50 | 6.52 | 6.45 | - |
| 20 jun 2024 | 6.55 | 6.76 | 6.51 | 6.76 | 6.69 | - |
| 19 jun 2024 | 6.47 | 6.51 | 6.39 | 6.39 | 6.33 | - |
| 18 jun 2024 | 6.41 | 6.45 | 6.34 | 6.45 | 6.38 | - |
| 17 jun 2024 | 6.43 | 6.47 | 6.39 | 6.39 | 6.33 | - |
| 14 jun 2024 | 6.53 | 6.55 | 6.43 | 6.43 | 6.37 | - |
| 13 jun 2024 | 6.55 | 6.55 | 6.43 | 6.43 | 6.36 | - |
| 12 jun 2024 | 6.51 | 6.63 | 6.51 | 6.62 | 6.55 | - |
| 11 jun 2024 | 6.51 | 6.53 | 6.51 | 6.51 | 6.45 | - |
| 10 jun 2024 | 6.67 | 6.67 | 6.51 | 6.61 | 6.54 | - |
| 07 jun 2024 | 7.03 | 7.03 | 6.59 | 6.61 | 6.54 | 670 |
| 06 jun 2024 | 6.93 | 7.04 | 6.88 | 7.04 | 6.97 | - |
| 05 jun 2024 | 6.70 | 6.82 | 6.65 | 6.82 | 6.76 | - |
| 04 jun 2024 | 7.36 | 7.36 | 6.75 | 6.75 | 6.68 | 1,870 |
| 03 jun 2024 | 7.34 | 7.35 | 7.20 | 7.35 | 7.28 | - |
| 31 may 2024 | 7.24 | 7.36 | 7.24 | 7.33 | 7.26 | - |
| 30 may 2024 | 7.26 | 7.30 | 7.22 | 7.27 | 7.20 | - |
| 29 may 2024 | 7.22 | 7.47 | 7.22 | 7.22 | 7.15 | - |
| 28 may 2024 | 7.18 | 7.20 | 7.14 | 7.20 | 7.13 | - |
| 27 may 2024 | 7.06 | 7.16 | 7.06 | 7.16 | 7.09 | - |
| 24 may 2024 | 7.22 | 7.22 | 7.02 | 7.05 | 6.98 | - |
| 23 may 2024 | 7.18 | 7.18 | 7.13 | 7.17 | 7.10 | - |
| 22 may 2024 | 7.28 | 7.28 | 7.21 | 7.23 | 7.16 | - |
| 21 may 2024 | 7.68 | 7.68 | 7.30 | 7.30 | 7.22 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.