£7,322
0,85%
Echtzeit-Aktienkurs Fresnillo PLC
Bid:
Ask:
Aktienkurse zur Fresnillo PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,27 | 7,38 | 7,27 | 7,32 | 0,82% | - |
| 04.11.2024 | 7,36 | 7,36 | 7,21 | 7,26 | -1,22% | 86.076,00 |
| 01.11.2024 | 7,36 | 7,45 | 7,34 | 7,35 | 0,41% | 164.467,00 |
| 31.10.2024 | 7,54 | 7,63 | 7,28 | 7,32 | -3,75% | 148.388,00 |
| 30.10.2024 | 7,76 | 7,79 | 7,57 | 7,61 | -1,68% | 193.408,00 |
| 29.10.2024 | 7,54 | 7,76 | 7,51 | 7,74 | 2,45% | 198.888,00 |
| 28.10.2024 | 7,57 | 7,59 | 7,48 | 7,55 | -0,46% | 105.533,00 |
| 25.10.2024 | 7,64 | 7,67 | 7,50 | 7,59 | -1,69% | 272.282,00 |
| 24.10.2024 | 7,66 | 7,82 | 7,66 | 7,72 | 0,78% | 224.724,00 |
| 23.10.2024 | 7,66 | 7,81 | 7,57 | 7,66 | -0,33% | 339.878,00 |
| 22.10.2024 | 7,55 | 7,76 | 7,55 | 7,68 | 2,98% | 158.647,00 |
| 21.10.2024 | 7,35 | 7,60 | 7,23 | 7,46 | 5,78% | 393.117,00 |
| 18.10.2024 | 6,92 | 7,06 | 6,87 | 7,05 | 2,92% | 182.381,00 |
| 17.10.2024 | 6,66 | 6,87 | 6,65 | 6,85 | 2,16% | 73.872,00 |
| 16.10.2024 | 6,66 | 6,78 | 6,65 | 6,71 | 2,45% | 54.197,00 |
| 15.10.2024 | 6,59 | 6,59 | 6,50 | 6,54 | 0,53% | 32.836,00 |
| 14.10.2024 | 6,59 | 6,61 | 6,47 | 6,51 | -1,96% | 39.011,00 |
| 11.10.2024 | 6,61 | 6,67 | 6,56 | 6,64 | 2,15% | 93.023,00 |
| 10.10.2024 | 6,33 | 6,50 | 6,32 | 6,50 | 2,85% | 76.941,00 |
| 09.10.2024 | 6,25 | 6,39 | 6,24 | 6,32 | 2,47% | 174.789,00 |
| 08.10.2024 | 6,23 | 6,25 | 6,06 | 6,17 | -1,24% | 141.011,00 |
| 07.10.2024 | 6,36 | 6,36 | 6,19 | 6,25 | -2,27% | 99.873,00 |
| 04.10.2024 | 6,37 | 6,43 | 6,29 | 6,39 | 1,59% | 189.470,00 |
| 03.10.2024 | 6,34 | 6,37 | 6,29 | 6,29 | -0,51% | 188.732,00 |
| 02.10.2024 | 6,23 | 6,35 | 6,20 | 6,32 | 1,57% | 61.923,00 |
| 01.10.2024 | 6,19 | 6,30 | 6,14 | 6,23 | 2,09% | 79.937,00 |
| 30.09.2024 | 6,21 | 6,24 | 6,08 | 6,10 | -1,33% | 169.436,00 |
| 27.09.2024 | 6,35 | 6,35 | 6,15 | 6,18 | -3,02% | 229.724,00 |
| 26.09.2024 | 6,27 | 6,42 | 6,25 | 6,37 | 2,82% | 160.753,00 |
| 25.09.2024 | 5,98 | 6,23 | 5,98 | 6,20 | 3,42% | 169.655,00 |
| 24.09.2024 | 6,03 | 6,09 | 5,97 | 5,99 | 1,31% | 165.969,00 |
| 23.09.2024 | 5,90 | 5,98 | 5,79 | 5,92 | 0,37% | 107.355,00 |
| 20.09.2024 | 5,90 | 5,95 | 5,86 | 5,89 | 0,52% | 63.711,00 |
| 19.09.2024 | 5,75 | 5,89 | 5,75 | 5,86 | 3,67% | 113.649,00 |
| 18.09.2024 | 5,66 | 5,73 | 5,63 | 5,66 | -1,31% | 38.806,00 |
| 17.09.2024 | 5,78 | 5,85 | 5,71 | 5,73 | -0,26% | 57.384,00 |
| 16.09.2024 | 5,68 | 5,84 | 5,67 | 5,75 | 0,44% | 52.268,00 |
| 13.09.2024 | 5,45 | 5,79 | 5,45 | 5,72 | 6,07% | 129.275,00 |
| 12.09.2024 | 5,28 | 5,40 | 5,23 | 5,39 | 3,80% | 41.490,00 |
| 11.09.2024 | 5,24 | 5,28 | 5,16 | 5,20 | 1,07% | 66.035,00 |
| 10.09.2024 | 5,08 | 5,21 | 5,08 | 5,14 | 1,88% | 91.838,00 |
| 09.09.2024 | 5,10 | 5,14 | 5,03 | 5,05 | -0,59% | 50.296,00 |
| 06.09.2024 | 5,13 | 5,16 | 5,05 | 5,08 | -1,36% | 13.996,00 |
| 05.09.2024 | 5,05 | 5,18 | 5,05 | 5,15 | 0,98% | 28.586,00 |
| 04.09.2024 | 5,05 | 5,14 | 5,04 | 5,10 | -0,92% | 38.432,00 |
| 03.09.2024 | 5,37 | 5,37 | 5,12 | 5,14 | -5,38% | 148.632,00 |
| 02.09.2024 | 5,37 | 5,48 | 5,33 | 5,44 | 0,52% | 30.766,00 |
| 30.08.2024 | 5,57 | 5,57 | 5,37 | 5,41 | -2,27% | 36.469,00 |
| 29.08.2024 | 5,53 | 5,56 | 5,46 | 5,53 | 0,91% | 67.116,00 |
| 28.08.2024 | 5,53 | 5,53 | 5,39 | 5,48 | -1,08% | 66.004,00 |
| 27.08.2024 | 5,52 | 5,55 | 5,43 | 5,54 | -1,66% | 78.592,00 |
| 26.08.2024 | 5,65 | 5,69 | 5,63 | 5,64 | 1,64% | - |
| 23.08.2024 | 5,48 | 5,56 | 5,48 | 5,55 | 2,31% | 34.300,00 |
| 22.08.2024 | 5,50 | 5,51 | 5,38 | 5,42 | -1,72% | 64.392,00 |
| 21.08.2024 | 5,57 | 5,58 | 5,50 | 5,52 | 0,59% | 21.804,00 |
| 20.08.2024 | 5,51 | 5,55 | 5,46 | 5,48 | 0,32% | 43.529,00 |
| 19.08.2024 | 5,40 | 5,49 | 5,32 | 5,47 | 2,86% | 56.404,00 |
| 16.08.2024 | 5,44 | 5,44 | 5,29 | 5,31 | -3,14% | 100.911,00 |
| 15.08.2024 | 5,47 | 5,54 | 5,47 | 5,49 | 1,11% | 18.510,00 |
| 14.08.2024 | 5,45 | 5,53 | 5,41 | 5,43 | 0,09% | 73.451,00 |
| 13.08.2024 | 5,40 | 5,47 | 5,35 | 5,42 | 0,79% | 31.755,00 |
| 12.08.2024 | 5,40 | 5,42 | 5,34 | 5,38 | 0,89% | 46.591,00 |
| 09.08.2024 | 5,41 | 5,46 | 5,27 | 5,33 | -0,42% | 64.420,00 |
| 08.08.2024 | 5,29 | 5,36 | 5,23 | 5,35 | -0,79% | 73.778,00 |
| 07.08.2024 | 5,38 | 5,45 | 5,35 | 5,40 | 1,22% | 86.912,00 |
| 06.08.2024 | 5,50 | 5,53 | 5,33 | 5,33 | -2,65% | 128.664,00 |
| 05.08.2024 | 5,61 | 5,61 | 5,27 | 5,48 | -3,61% | 214.540,00 |
| 02.08.2024 | 5,91 | 6,04 | 5,68 | 5,68 | -4,22% | 59.458,00 |
| 01.08.2024 | 5,91 | 6,07 | 5,85 | 5,93 | 1,07% | 58.546,00 |
| 31.07.2024 | 5,79 | 5,92 | 5,73 | 5,87 | 1,87% | 82.284,00 |
| 30.07.2024 | 5,92 | 5,92 | 5,64 | 5,76 | 0,96% | 74.534,00 |
| 29.07.2024 | 5,79 | 5,83 | 5,68 | 5,71 | -0,78% | 66.816,00 |
| 26.07.2024 | 5,81 | 5,82 | 5,73 | 5,75 | -1,71% | 61.655,00 |
| 25.07.2024 | 5,84 | 5,96 | 5,79 | 5,85 | -3,86% | 31.187,00 |
| 24.07.2024 | 5,86 | 6,25 | 5,86 | 6,09 | 1,67% | 36.259,00 |
| 23.07.2024 | 6,01 | 6,06 | 5,98 | 5,99 | -1,36% | 5.276,00 |
| 22.07.2024 | 6,08 | 6,20 | 6,06 | 6,07 | -1,18% | 20.782,00 |
| 19.07.2024 | 6,08 | 6,17 | 5,90 | 6,14 | -1,41% | 50.181,00 |
| 18.07.2024 | 6,31 | 6,35 | 6,19 | 6,23 | -1,03% | 21.509,00 |
| 17.07.2024 | 6,19 | 6,43 | 6,19 | 6,29 | 0,84% | 89.378,00 |
| 16.07.2024 | 6,21 | 6,26 | 6,14 | 6,24 | 0,40% | 24.678,00 |
| 15.07.2024 | 6,17 | 6,26 | 6,15 | 6,22 | 0,29% | 42.407,00 |
| 12.07.2024 | 6,24 | 6,28 | 6,15 | 6,20 | -1,32% | 54.367,00 |
| 11.07.2024 | 6,08 | 6,30 | 6,06 | 6,28 | 3,37% | 39.101,00 |
| 10.07.2024 | 5,90 | 6,08 | 5,90 | 6,08 | 3,89% | 66.912,00 |
| 09.07.2024 | 5,92 | 5,92 | 5,81 | 5,85 | 0,56% | 37.161,00 |
| 08.07.2024 | 5,87 | 5,91 | 5,77 | 5,82 | -1,47% | 76.148,00 |
| 05.07.2024 | 5,83 | 5,94 | 5,83 | 5,90 | 2,38% | 71.118,00 |
| 04.07.2024 | 5,79 | 5,82 | 5,76 | 5,77 | 0,61% | 14.411,00 |
| 03.07.2024 | 5,62 | 5,77 | 5,62 | 5,73 | 4,09% | 44.725,00 |
| 02.07.2024 | 5,65 | 5,65 | 5,50 | 5,51 | -2,39% | 26.147,00 |
| 01.07.2024 | 5,65 | 5,70 | 5,62 | 5,64 | 0,27% | 31.204,00 |
| 28.06.2024 | 5,68 | 5,70 | 5,60 | 5,63 | -1,32% | 35.142,00 |
| 27.06.2024 | 5,63 | 5,72 | 5,56 | 5,70 | 0,66% | 24.308,00 |
| 26.06.2024 | 5,63 | 5,75 | 5,62 | 5,66 | 2,12% | 14.486,00 |
| 25.06.2024 | 5,64 | 5,68 | 5,51 | 5,55 | -1,68% | 11.054,00 |
| 24.06.2024 | 5,53 | 5,67 | 5,51 | 5,64 | 1,13% | 29.407,00 |
| 21.06.2024 | 5,66 | 5,69 | 5,54 | 5,58 | -1,94% | 20.993,00 |
| 20.06.2024 | 5,46 | 5,71 | 5,46 | 5,69 | 4,98% | 99.617,00 |
| 19.06.2024 | 5,43 | 5,48 | 5,41 | 5,42 | -0,69% | 25.620,00 |