U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,753.50 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,111.70 +1.80 (+0.09%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,433.80 -4.70 (-0.19%)
Fresnillo plc (FNLPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:51PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.29 | 8.29 | 8.12 | 8.20 | 8.20 | 41,501 |
| 17 may 2024 | 7.58 | 8.02 | 7.58 | 8.02 | 8.02 | 30,000 |
| 16 may 2024 | 7.55 | 7.60 | 7.46 | 7.58 | 7.58 | 10,400 |
| 15 may 2024 | 7.38 | 7.65 | 7.38 | 7.55 | 7.55 | 159,800 |
| 14 may 2024 | 7.34 | 7.37 | 7.24 | 7.37 | 7.37 | 13,400 |
| 13 may 2024 | 7.30 | 7.47 | 7.30 | 7.33 | 7.33 | 5,000 |
| 10 may 2024 | 7.53 | 7.53 | 7.19 | 7.27 | 7.27 | 29,700 |
| 09 may 2024 | 7.17 | 7.33 | 7.17 | 7.33 | 7.33 | 53,900 |
| 08 may 2024 | 7.08 | 7.21 | 7.06 | 7.18 | 7.18 | 11,800 |
| 07 may 2024 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 7,800 |
| 06 may 2024 | 7.01 | 7.12 | 7.01 | 7.08 | 7.08 | 15,100 |
| 03 may 2024 | 7.05 | 7.12 | 6.95 | 6.97 | 6.97 | 2,600 |
| 02 may 2024 | 6.69 | 7.08 | 6.69 | 7.08 | 7.08 | 700 |
| 01 may 2024 | 7.09 | 7.12 | 6.92 | 7.11 | 7.11 | 16,600 |
| 30 abr 2024 | 7.20 | 7.20 | 6.86 | 7.06 | 7.06 | 8,200 |
| 29 abr 2024 | 7.35 | 7.40 | 7.35 | 7.36 | 7.36 | 2,100 |
| 26 abr 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 900 |
| 25 abr 2024 | 7.27 | 7.32 | 7.27 | 7.31 | 7.31 | 1,900 |
| 24 abr 2024 | 7.14 | 7.27 | 7.06 | 7.27 | 7.27 | 1,400 |
| 23 abr 2024 | 7.15 | 7.18 | 7.10 | 7.18 | 7.18 | 4,900 |
| 22 abr 2024 | 7.24 | 7.24 | 6.99 | 7.15 | 7.15 | 4,100 |
| 19 abr 2024 | 7.58 | 7.60 | 7.28 | 7.28 | 7.28 | 2,000 |
| 18 abr 2024 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 3,000 |
| 18 abr 2024 | 0.042 Dividendo | |||||
| 17 abr 2024 | 7.47 | 7.55 | 7.45 | 7.47 | 7.43 | 4,700 |
| 16 abr 2024 | 7.31 | 7.47 | 7.27 | 7.27 | 7.23 | 7,800 |
| 15 abr 2024 | 7.68 | 7.68 | 7.38 | 7.50 | 7.46 | 5,100 |
| 12 abr 2024 | 7.50 | 7.78 | 7.50 | 7.56 | 7.52 | 64,200 |
| 11 abr 2024 | 7.32 | 7.42 | 7.28 | 7.42 | 7.38 | 4,000 |
| 10 abr 2024 | 7.40 | 7.48 | 7.15 | 7.46 | 7.42 | 35,800 |
| 09 abr 2024 | 7.25 | 7.48 | 7.25 | 7.43 | 7.39 | 19,300 |
| 08 abr 2024 | 7.00 | 7.23 | 6.82 | 7.15 | 7.11 | 68,800 |
| 05 abr 2024 | 6.77 | 6.95 | 6.71 | 6.90 | 6.86 | 8,500 |
| 04 abr 2024 | 6.79 | 6.90 | 6.60 | 6.78 | 6.74 | 44,300 |
| 03 abr 2024 | 6.60 | 6.73 | 6.50 | 6.70 | 6.66 | 22,300 |
| 02 abr 2024 | 6.35 | 6.55 | 6.35 | 6.55 | 6.51 | 18,300 |
| 01 abr 2024 | 6.00 | 6.05 | 5.98 | 6.05 | 6.02 | 37,200 |
| 28 mar 2024 | 5.67 | 6.00 | 5.67 | 5.97 | 5.94 | 22,900 |
| 27 mar 2024 | 5.72 | 5.80 | 5.66 | 5.71 | 5.68 | 8,900 |
| 26 mar 2024 | 5.71 | 5.72 | 5.67 | 5.67 | 5.64 | 2,500 |
| 25 mar 2024 | 5.87 | 5.88 | 5.70 | 5.74 | 5.71 | 13,200 |
| 22 mar 2024 | 5.51 | 5.87 | 5.51 | 5.87 | 5.84 | 50,100 |
| 21 mar 2024 | 6.00 | 6.00 | 5.75 | 5.76 | 5.73 | 13,300 |
| 20 mar 2024 | 5.65 | 5.86 | 5.63 | 5.86 | 5.83 | 7,800 |
| 19 mar 2024 | 5.54 | 5.80 | 5.54 | 5.65 | 5.62 | 5,400 |
| 18 mar 2024 | 5.93 | 6.01 | 5.93 | 5.95 | 5.92 | 5,000 |
| 15 mar 2024 | 5.96 | 6.05 | 5.96 | 6.05 | 6.02 | 59,500 |
| 14 mar 2024 | 5.86 | 6.11 | 5.86 | 5.91 | 5.88 | 7,800 |
| 13 mar 2024 | 5.99 | 6.05 | 5.95 | 5.98 | 5.95 | 32,300 |
| 12 mar 2024 | 6.00 | 6.14 | 5.87 | 6.02 | 5.99 | 4,600 |
| 11 mar 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.07 | 14,400 |
| 08 mar 2024 | 6.15 | 6.15 | 5.98 | 6.09 | 6.06 | 9,800 |
| 07 mar 2024 | 6.17 | 6.29 | 6.16 | 6.29 | 6.25 | 4,000 |
| 06 mar 2024 | 6.01 | 6.23 | 6.00 | 6.21 | 6.18 | 8,800 |
| 05 mar 2024 | 6.32 | 6.42 | 6.19 | 6.41 | 6.37 | 29,700 |
| 04 mar 2024 | 5.90 | 6.18 | 5.90 | 6.18 | 6.15 | 5,300 |
| 01 mar 2024 | 5.69 | 5.95 | 5.69 | 5.95 | 5.92 | 37,600 |
| 29 feb 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.77 | 7,700 |
| 28 feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 500 |
| 27 feb 2024 | 6.10 | 6.10 | 5.91 | 6.00 | 5.97 | 22,100 |
| 26 feb 2024 | 5.90 | 5.93 | 5.78 | 5.93 | 5.90 | 1,000 |
| 23 feb 2024 | 6.02 | 6.02 | 5.87 | 5.99 | 5.96 | 2,400 |
| 22 feb 2024 | 5.93 | 6.07 | 5.93 | 6.07 | 6.04 | 30,500 |
| 21 feb 2024 | 6.05 | 6.05 | 5.93 | 6.00 | 5.97 | 1,000 |
| 20 feb 2024 | 6.14 | 6.14 | 6.04 | 6.04 | 6.01 | 1,100 |
| 16 feb 2024 | 6.10 | 6.32 | 6.10 | 6.22 | 6.19 | 54,500 |
| 15 feb 2024 | 6.08 | 6.08 | 6.00 | 6.00 | 5.97 | 3,600 |
| 14 feb 2024 | 5.95 | 5.98 | 5.83 | 5.98 | 5.95 | 77,500 |
| 13 feb 2024 | 5.94 | 6.05 | 5.94 | 6.01 | 5.98 | 2,100 |
| 12 feb 2024 | 6.30 | 6.30 | 6.19 | 6.19 | 6.16 | 400 |
| 09 feb 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.95 | 10,100 |
| 08 feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 07 feb 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.31 | 2,200 |
| 06 feb 2024 | 6.34 | 6.46 | 6.34 | 6.46 | 6.42 | 800 |
| 05 feb 2024 | 6.30 | 6.30 | 6.20 | 6.29 | 6.25 | 1,100 |
| 02 feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 200 |
| 01 feb 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.61 | 1,300 |
| 31 ene 2024 | 6.67 | 6.85 | 6.67 | 6.75 | 6.71 | 1,300 |
| 30 ene 2024 | 6.86 | 7.06 | 6.74 | 7.06 | 7.02 | 77,000 |
| 29 ene 2024 | 6.70 | 6.99 | 6.70 | 6.92 | 6.88 | 7,100 |
| 26 ene 2024 | 6.24 | 6.35 | 6.24 | 6.31 | 6.27 | 38,900 |
| 25 ene 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.20 | 1,100 |
| 24 ene 2024 | 6.35 | 6.37 | 6.30 | 6.30 | 6.26 | 5,600 |
| 23 ene 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
| 22 ene 2024 | 6.15 | 6.15 | 5.92 | 6.05 | 6.02 | 15,700 |
| 19 ene 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.17 | 3,400 |
| 18 ene 2024 | 6.37 | 6.37 | 6.27 | 6.27 | 6.23 | 2,200 |
| 17 ene 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | - |
| 16 ene 2024 | 6.56 | 6.67 | 6.31 | 6.38 | 6.34 | 12,900 |
| 12 ene 2024 | 6.68 | 6.76 | 6.68 | 6.71 | 6.67 | 1,900 |
| 11 ene 2024 | 6.79 | 6.79 | 6.63 | 6.67 | 6.63 | 3,100 |
| 10 ene 2024 | 6.63 | 6.91 | 6.63 | 6.82 | 6.78 | 1,800 |
| 09 ene 2024 | 6.76 | 6.88 | 6.75 | 6.75 | 6.71 | 800 |
| 08 ene 2024 | 6.76 | 6.89 | 6.72 | 6.78 | 6.74 | 4,000 |
| 05 ene 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 6.97 | 4,100 |
| 04 ene 2024 | 7.00 | 7.06 | 6.80 | 6.95 | 6.91 | 2,000 |
| 03 ene 2024 | 6.86 | 6.97 | 6.86 | 6.97 | 6.93 | 1,300 |
| 02 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | 400 |
| 29 dic 2023 | 7.38 | 7.57 | 7.38 | 7.55 | 7.51 | 20,400 |
| 28 dic 2023 | 7.43 | 7.63 | 7.43 | 7.63 | 7.59 | 5,600 |
| *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.