Mercados españoles abiertos en 2 hrs 53 min

Fresnillo plc (FRES.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
130,000,00 (0,00%)
Al cierre: 07:31AM CST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2024130,00130,00130,00130,00130,00-
06 jun 2024130,00130,00130,00130,00130,00-
05 jun 2024130,00130,00130,00130,00130,00-
04 jun 2024130,00130,00130,00130,00130,00-
03 jun 2024130,00130,00130,00130,00130,00-
31 may 2024130,00130,00130,00130,00130,00-
30 may 2024130,00130,00130,00130,00130,00-
29 may 2024130,00130,00130,00130,00130,00-
28 may 2024130,00130,00130,00130,00130,00-
27 may 2024130,00130,00130,00130,00130,00-
24 may 2024130,00130,00130,00130,00130,00-
23 may 2024130,00130,00130,00130,00130,00-
22 may 2024130,00130,00130,00130,00130,00-
21 may 2024130,00130,00130,00130,00130,00-
20 may 2024130,00130,00130,00130,00130,00152
17 may 2024123,95123,95123,95123,95123,95-
16 may 2024123,95123,95123,95123,95123,95-
15 may 2024123,95123,95123,95123,95123,95-
14 may 2024123,95123,95123,95123,95123,95-
13 may 2024123,95123,95123,95123,95123,95-
10 may 2024123,95123,95123,95123,95123,95-
09 may 2024123,95123,95123,95123,95123,95-
08 may 2024123,95123,95123,95123,95123,95-
07 may 2024123,95123,95123,95123,95123,95-
06 may 2024123,95123,95123,95123,95123,95-
03 may 2024123,95123,95123,95123,95123,95-
02 may 2024123,95123,95123,95123,95123,95-
30 abr 2024123,95123,95123,95123,95123,95-
29 abr 2024123,95123,95123,95123,95123,95-
26 abr 2024123,95123,95123,95123,95123,95-
25 abr 2024123,95123,95123,95123,95123,95139.029
24 abr 2024120,81120,81120,81120,81120,81139.032
23 abr 2024123,50123,50123,50123,50123,50-
22 abr 2024123,50123,50123,50123,50123,50101
19 abr 2024123,50123,50123,50123,50123,50-
18 abr 2024123,50123,50123,50123,50123,50-
18 abr 20240.042 Dividendo
17 abr 2024123,50123,50123,50123,50123,46-
16 abr 2024123,50123,50123,50123,50123,46-
15 abr 2024123,50123,50123,50123,50123,46-
12 abr 2024123,50123,50123,50123,50123,46-
11 abr 2024123,50123,50123,50123,50123,46-
10 abr 2024123,09123,50120,93123,50123,4616.229
09 abr 2024119,51119,51119,51119,51119,4724.988
08 abr 2024115,50115,50115,50115,50115,4619.999
05 abr 2024115,00115,00115,00115,00114,96-
04 abr 2024111,97115,00111,97115,00114,96178.222
03 abr 2024104,50110,50101,60103,48103,4487.297
02 abr 202495,5695,5695,5695,5695,53-
01 abr 202495,5695,5695,5695,5695,53-
27 mar 2024100,00100,0095,5695,5695,5315.147
26 mar 202496,3096,3096,3096,3096,27-
25 mar 202497,0197,0196,3096,3096,2736.195
22 mar 202496,9699,0094,0094,0093,9736.180
21 mar 2024108,00108,00108,00108,00107,96-
20 mar 2024108,00108,00108,00108,00107,96-
19 mar 2024108,00108,00108,00108,00107,96-
15 mar 2024108,00108,00108,00108,00107,96700
14 mar 2024108,00108,00108,00108,00107,96407
13 mar 2024105,00105,00105,00105,00104,96-
12 mar 2024105,00105,00105,00105,00104,96-
11 mar 2024105,00105,00105,00105,00104,96-
08 mar 2024105,00105,00105,00105,00104,96-
07 mar 2024105,00105,00105,00105,00104,96-
06 mar 2024105,00105,00105,00105,00104,96-
05 mar 2024105,00105,00105,00105,00104,96-
04 mar 2024105,00105,00105,00105,00104,96150
01 mar 2024104,00104,00104,00104,00103,961993
29 feb 2024103,00103,00103,00103,00102,96-
28 feb 2024103,00103,00103,00103,00102,961434
27 feb 2024102,00102,00102,00102,00101,97-
26 feb 2024102,00102,00102,00102,00101,97-
23 feb 2024102,00102,00102,00102,00101,97-
22 feb 2024102,00102,00102,00102,00101,97-
21 feb 2024102,00102,00102,00102,00101,97-
20 feb 2024102,00102,00102,00102,00101,97-
19 feb 2024102,00102,00102,00102,00101,97-
16 feb 2024102,00102,00102,00102,00101,97-
15 feb 2024102,00102,00102,00102,00101,97-
14 feb 2024106,20106,20102,00102,00101,975267
13 feb 2024106,20106,20106,20106,20106,16-
12 feb 2024106,20106,20106,20106,20106,16-
09 feb 2024106,20106,20106,20106,20106,16-
08 feb 2024106,20106,20106,20106,20106,16-
07 feb 2024106,20106,20106,20106,20106,16-
06 feb 2024106,20106,20106,20106,20106,16-
02 feb 2024106,20106,20106,20106,20106,16-
01 feb 2024106,20106,20106,20106,20106,16-
31 ene 2024106,20106,20106,20106,20106,16-
30 ene 2024106,20106,20106,20106,20106,16-
29 ene 2024106,20106,20106,20106,20106,16-
26 ene 2024106,20106,20106,20106,20106,16-
25 ene 2024106,20106,20106,20106,20106,16-
24 ene 2024106,20106,20106,20106,20106,16-
23 ene 2024106,20106,20106,20106,20106,1615.412
22 ene 2024111,00111,00111,00111,00110,96-
19 ene 2024111,00111,00111,00111,00110,96-
18 ene 2024111,00111,00111,00111,00110,96-
17 ene 2024111,00111,00111,00111,00110,96-
16 ene 2024111,00111,00111,00111,00110,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...