Mercados españoles cerrados

Fresnillo PLC (FNL.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,18-0,05 (-0,69%)
A partir del 04:32PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20247,187,187,137,187,18100
22 may 20247,287,287,217,237,23-
21 may 20247,687,687,307,307,30-
20 may 20247,537,667,497,617,61-
17 may 20246,957,386,957,387,38-
16 may 20247,087,086,946,946,94-
15 may 20246,896,986,776,986,98100
14 may 20246,896,896,746,796,79-
13 may 20246,746,766,706,736,73-
10 may 20246,826,876,706,706,70-
09 may 20246,646,746,646,746,74-
08 may 20246,536,646,526,646,64-
07 may 20246,616,616,536,536,53-
06 may 20246,516,636,516,636,63-
03 may 20246,626,626,436,506,50-
02 may 20246,466,686,466,596,59220
30 abr 20246,806,806,496,496,49-
29 abr 20246,856,956,826,956,95-
26 abr 20246,876,956,866,866,86-
25 abr 20246,636,786,636,756,75-
24 abr 20246,736,736,596,656,65-
23 abr 20246,866,866,536,736,7314
22 abr 20247,007,006,706,766,76-
19 abr 20246,957,046,957,047,04-
18 abr 20246,917,136,896,976,97-
18 abr 20240.042 Dividendo
17 abr 20246,827,046,826,906,86-
16 abr 20247,087,086,706,706,65-
15 abr 20247,107,107,027,036,99-
12 abr 20246,897,286,897,087,0420
11 abr 20246,786,846,736,846,79-
10 abr 20246,836,866,776,776,73-
09 abr 20246,506,846,506,836,79580
08 abr 20246,526,526,396,456,41790
05 abr 20246,326,326,226,236,19462
04 abr 20246,206,396,206,396,36-
03 abr 20246,076,185,956,186,14-
02 abr 20245,745,995,745,995,95700
28 mar 20245,285,545,285,545,51-
27 mar 20245,165,345,155,345,31-
26 mar 20245,255,255,165,175,14-
25 mar 20245,285,325,275,275,24-
22 mar 20245,265,275,145,275,24-
21 mar 20245,335,445,295,295,25-
20 mar 20245,145,235,145,235,20-
19 mar 20245,495,495,185,185,14-
18 mar 20245,565,565,435,435,40-
15 mar 20245,435,595,435,595,56-
14 mar 20245,525,525,365,405,37-
13 mar 20245,505,515,325,495,46-
12 mar 20245,525,545,475,505,46-
11 mar 20245,485,565,475,535,50-
08 mar 20245,645,645,475,475,44-
07 mar 20245,655,715,625,625,59-
06 mar 20245,785,785,525,635,60-
05 mar 20245,635,815,635,795,75-
04 mar 20245,535,605,485,605,56-
01 mar 20245,385,415,365,415,38-
29 feb 20245,325,415,245,375,34-
28 feb 20245,515,515,315,315,28-
27 feb 20245,475,605,475,605,56-
26 feb 20245,535,535,465,465,43-
23 feb 20245,465,555,465,555,51-
22 feb 20245,525,595,495,495,46-
21 feb 20245,565,565,465,465,43-
20 feb 20245,655,655,545,565,52-
19 feb 20245,775,775,645,665,62-
16 feb 20245,565,705,565,705,66-
15 feb 20245,525,605,485,605,57-
14 feb 20245,695,695,505,505,47-
13 feb 20245,795,795,525,705,67-
12 feb 20245,675,795,635,755,72-
09 feb 20245,985,985,665,665,63-
08 feb 20245,935,935,875,935,90-
07 feb 20245,985,985,925,935,90-
06 feb 20245,866,065,865,995,95-
05 feb 20245,996,025,845,845,81-
02 feb 20246,156,155,985,985,95-
01 feb 20246,256,256,006,146,10-
31 ene 20246,366,366,206,266,22-
30 ene 20246,426,426,306,336,29-
29 ene 20245,896,395,896,396,35-
26 ene 20245,865,885,805,835,80-
25 ene 20245,845,845,785,845,80-
24 ene 20245,655,885,655,835,80-
23 ene 20245,735,735,605,605,56-
22 ene 20245,655,655,575,645,60-
19 ene 20245,805,805,615,615,57-
18 ene 20245,815,815,755,755,72-
17 ene 20245,995,995,705,755,71150
16 ene 20246,116,116,006,005,96-
15 ene 20246,216,216,056,136,09-
12 ene 20246,106,226,076,176,14-
11 ene 20246,166,186,036,036,00-
10 ene 20246,246,256,136,136,09-
09 ene 20246,356,376,256,256,21-
08 ene 20246,406,406,326,346,30-
05 ene 20246,316,346,226,346,30-
04 ene 20246,506,506,296,296,25-
03 ene 20246,606,606,386,486,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...