Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Fresnillo Plc | FRES | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
586,00 | 585,00 | 593,50 | 584,00 | 579,00 |
Industriesektor |
---|
MINING |
FRES Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 610,00 | 610,00 | 562,00 | 582,36 | 3.033.382 | -26,00 | -4,26% |
1 Monat | 483,20 | 623,50 | 481,60 | 572,23 | 2.749.124 | 100,80 | 20,86% |
3 Monate | 519,00 | 623,50 | 435,20 | 514,80 | 1.940.877 | 65,00 | 12,52% |
6 Monate | 531,80 | 623,50 | 435,20 | 524,31 | 1.367.737 | 52,20 | 9,82% |
1 Jahr | 730,00 | 743,20 | 435,20 | 559,45 | 1.234.960 | -146,00 | -20,00% |
3 Jahre | 896,00 | 997,60 | 435,20 | 718,27 | 1.181.287 | -312,00 | -34,82% |
5 Jahre | 748,20 | 1.379,50 | 435,20 | 782,60 | 1.514.792 | -164,20 | -21,95% |
FRES 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 584,00 | 5,00 | 0,86% | 586,00 | 593,50 | 584,00 | 2.214.644 |
25 Apr 2024 | 579,00 | -1,50 | -0,26% | 568,50 | 585,50 | 562,00 | 4.318.938 |
24 Apr 2024 | 580,50 | 2,00 | 0,35% | 576,50 | 581,00 | 563,00 | 1.004.404 |
23 Apr 2024 | 578,50 | -8,50 | -1,45% | 586,00 | 586,00 | 567,00 | 4.615.012 |
22 Apr 2024 | 587,00 | -15,00 | -2,49% | 597,50 | 599,00 | 576,50 | 4.564.998 |
19 Apr 2024 | 602,00 | -8,00 | -1,31% | 610,00 | 610,00 | 595,00 | 663.558 |
18 Apr 2024 | 610,00 | 8,50 | 1,41% | 606,00 | 611,50 | 590,50 | 1.072.069 |
17 Apr 2024 | 601,50 | 17,00 | 2,91% | 600,50 | 610,00 | 599,50 | 1.324.957 |
16 Apr 2024 | 584,50 | -13,50 | -2,26% | 596,50 | 599,00 | 577,50 | 1.144.532 |
15 Apr 2024 | 598,00 | -24,50 | -3,94% | 611,00 | 612,00 | 594,00 | 4.267.874 |
12 Apr 2024 | 622,50 | 44,00 | 7,61% | 605,50 | 623,50 | 603,50 | 1.996.999 |
11 Apr 2024 | 578,50 | -0,50 | -0,09% | 578,50 | 589,50 | 575,00 | 983.720 |
10 Apr 2024 | 579,00 | 1,00 | 0,17% | 586,00 | 589,50 | 565,00 | 1.962.906 |
09 Apr 2024 | 578,00 | 22,00 | 3,96% | 564,00 | 587,00 | 562,00 | 9.853.135 |
08 Apr 2024 | 556,00 | 14,00 | 2,58% | 550,00 | 562,50 | 545,50 | 1.619.254 |
05 Apr 2024 | 542,00 | 1,50 | 0,28% | 531,50 | 546,50 | 529,00 | 1.233.305 |
04 Apr 2024 | 540,50 | 16,50 | 3,15% | 534,00 | 545,50 | 530,00 | 2.034.294 |
03 Apr 2024 | 524,00 | 18,50 | 3,66% | 514,50 | 528,50 | 506,00 | 2.697.276 |
02 Apr 2024 | 505,50 | 35,60 | 7,58% | 483,20 | 511,50 | 481,60 | 4.126.998 |
28 Mär 2024 | 469,90 | 12,90 | 2,82% | 463,60 | 470,10 | 461,80 | 3.014.032 |
27 Mär 2024 | 457,00 | 11,20 | 2,51% | 447,40 | 457,00 | 440,00 | 2.551.488 |