Fresnillo PLC (FRES)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
3,36%
|
601,00
|
591,50
|
625,00
|
615,50
|
| 17-05-2024 |
279.734 |
3,36%
|
601,00
|
591,50
|
625,00
|
615,50
|
| 16-05-2024 |
292.503 |
0,00%
|
599,50
|
590,75
|
600,50
|
595,50
|
| 15-05-2024 |
163.959 |
2,76%
|
584,00
|
576,00
|
596,50
|
595,50
|
| 14-05-2024 |
128.762 |
0,00%
|
584,00
|
575,50
|
587,00
|
579,50
|
| 13-05-2024 |
106.723 |
0,70%
|
573,00
|
573,00
|
585,50
|
579,50
|
| 10-05-2024 |
248.121 |
-0,78%
|
595,50
|
575,00
|
596,00
|
575,50
|
| 09-05-2024 |
117.077 |
1,49%
|
573,50
|
571,00
|
581,00
|
580,00
|
| 08-05-2024 |
90.645 |
0,97%
|
571,00
|
559,50
|
575,50
|
571,50
|
| 07-05-2024 |
144.312 |
2,35%
|
567,00
|
559,50
|
571,50
|
566,00
|
| 06-05-2024 |
0 |
-0,81%
|
560,50
|
551,00
|
564,50
|
553,00
|
| 03-05-2024 |
231.137 |
-0,81%
|
560,50
|
551,00
|
564,50
|
553,00
|
| 02-05-2024 |
349.657 |
-0,85%
|
570,00
|
552,00
|
572,50
|
557,50
|
| 01-05-2024 |
159.840 |
1,40%
|
554,25
|
554,25
|
569,50
|
562,25
|
| 30-04-2024 |
148.999 |
-6,41%
|
583,50
|
552,50
|
583,50
|
554,50
|
| 29-04-2024 |
164.056 |
0,77%
|
588,00
|
581,00
|
595,00
|
592,50
|
| 26-04-2024 |
105.148 |
1,21%
|
587,00
|
585,50
|
593,00
|
588,00
|
| 25-04-2024 |
195.353 |
0,00%
|
563,50
|
563,50
|
585,50
|
581,00
|
| 24-04-2024 |
234.640 |
0,43%
|
573,50
|
562,50
|
581,00
|
581,00
|
| 23-04-2024 |
249.541 |
-1,32%
|
578,00
|
567,00
|
581,50
|
578,50
|
| 22-04-2024 |
140.051 |
-2,54%
|
599,00
|
577,50
|
599,00
|
586,25
|
| 19-04-2024 |
291.828 |
-0,99%
|
606,50
|
595,00
|
606,50
|
601,50
|
| 18-04-2024 |
289.673 |
1,00%
|
600,50
|
591,00
|
611,50
|
607,50
|
| 17-04-2024 |
410.202 |
2,73%
|
601,50
|
599,50
|
609,50
|
601,50
|
| 16-04-2024 |
249.856 |
-1,60%
|
593,75
|
578,00
|
599,00
|
585,50
|
| 15-04-2024 |
382.238 |
-4,19%
|
611,75
|
594,00
|
612,25
|
595,00
|
| 12-04-2024 |
480.466 |
7,25%
|
608,00
|
603,50
|
623,50
|
621,00
|
| 11-04-2024 |
193.176 |
-0,77%
|
579,00
|
575,50
|
589,00
|
579,00
|
| 10-04-2024 |
383.693 |
0,78%
|
589,00
|
565,00
|
589,00
|
583,50
|
| 09-04-2024 |
474.018 |
4,32%
|
562,25
|
562,25
|
587,00
|
579,00
|
| 08-04-2024 |
261.524 |
2,30%
|
554,00
|
545,50
|
562,00
|
555,00
|
| 05-04-2024 |
242.197 |
0,19%
|
538,00
|
528,50
|
546,50
|
542,50
|
| 04-04-2024 |
499.217 |
2,65%
|
534,00
|
529,50
|
545,50
|
541,50
|
| 03-04-2024 |
470.818 |
4,66%
|
511,50
|
506,50
|
528,75
|
527,50
|
| 02-04-2024 |
488.311 |
7,74%
|
482,10
|
482,10
|
511,00
|
504,00
|
| 01-04-2024 |
0 |
2,97%
|
463,80
|
462,10
|
470,20
|
467,80
|
| 28-03-2024 |
555.893 |
2,97%
|
463,80
|
462,10
|
470,20
|
467,80
|
| 27-03-2024 |
806.586 |
2,18%
|
445,70
|
440,10
|
457,10
|
454,30
|
| 26-03-2024 |
446.253 |
-1,68%
|
446,30
|
442,45
|
447,40
|
444,60
|
| 25-03-2024 |
335.602 |
-1,07%
|
460,30
|
449,00
|
460,40
|
452,20
|
| 22-03-2024 |
352.669 |
0,91%
|
447,10
|
440,90
|
460,10
|
457,10
|
| 21-03-2024 |
467.647 |
2,72%
|
466,35
|
452,80
|
467,20
|
453,00
|
| 20-03-2024 |
403.332 |
-0,45%
|
439,50
|
435,20
|
442,80
|
441,00
|
| 19-03-2024 |
375.809 |
-4,57%
|
458,20
|
439,20
|
460,90
|
443,00
|
| 18-03-2024 |
202.787 |
-0,58%
|
469,50
|
461,40
|
473,00
|
464,20
|
| 15-03-2024 |
354.783 |
0,80%
|
470,10
|
466,00
|
476,10
|
466,90
|
| 14-03-2024 |
332.155 |
-0,45%
|
468,90
|
459,80
|
470,30
|
463,20
|
| 13-03-2024 |
435.218 |
0,01%
|
465,90
|
448,70
|
469,50
|
465,30
|
| 12-03-2024 |
311.202 |
-0,67%
|
469,80
|
463,80
|
472,90
|
465,25
|
| 11-03-2024 |
455.849 |
0,65%
|
465,10
|
459,00
|
473,40
|
468,40
|
| 08-03-2024 |
449.286 |
-2,94%
|
479,80
|
461,30
|
479,80
|
465,40
|
| 07-03-2024 |
411.723 |
0,21%
|
483,00
|
477,10
|
491,20
|
479,50
|
| 06-03-2024 |
370.853 |
-3,61%
|
493,40
|
472,00
|
510,50
|
478,50
|
| 05-03-2024 |
439.873 |
4,00%
|
479,15
|
478,30
|
497,60
|
496,40
|
| 04-03-2024 |
459.676 |
3,28%
|
477,30
|
453,50
|
480,20
|
477,30
|
| 01-03-2024 |
345.996 |
0,94%
|
464,60
|
452,90
|
465,90
|
462,15
|
| 29-02-2024 |
280.839 |
0,31%
|
462,80
|
449,20
|
464,85
|
457,85
|
| 28-02-2024 |
154.486 |
-2,55%
|
466,45
|
452,60
|
468,30
|
456,45
|
| 27-02-2024 |
161.919 |
0,15%
|
472,60
|
465,40
|
474,40
|
468,40
|
| 26-02-2024 |
123.674 |
-1,48%
|
471,50
|
463,60
|
473,00
|
467,70
|
| 23-02-2024 |
187.065 |
0,75%
|
471,90
|
464,90
|
475,50
|
474,70
|
| 22-02-2024 |
181.144 |
0,29%
|
473,20
|
468,30
|
479,00
|
471,15
|
| 21-02-2024 |
111.863 |
-0,57%
|
474,00
|
466,20
|
475,60
|
469,80
|
| 20-02-2024 |
134.869 |
-1,30%
|
470,75
|
461,00
|
478,60
|
472,50
|
| 19-02-2024 |
103.905 |
-1,93%
|
488,40
|
473,90
|
488,40
|
478,70
|
| 16-02-2024 |
109.840 |
1,84%
|
478,30
|
478,30
|
491,30
|
488,10
|
| 15-02-2024 |
108.181 |
3,11%
|
466,30
|
464,95
|
483,40
|
479,30
|
| 14-02-2024 |
207.341 |
-1,65%
|
470,90
|
464,00
|
473,00
|
464,85
|
| 13-02-2024 |
140.366 |
-3,99%
|
493,90
|
469,00
|
496,90
|
472,65
|
| 12-02-2024 |
154.804 |
3,56%
|
477,10
|
476,00
|
495,80
|
492,30
|
| 09-02-2024 |
177.160 |
-3,47%
|
493,20
|
474,80
|
493,20
|
475,40
|
| 08-02-2024 |
191.912 |
-2,13%
|
501,80
|
492,30
|
511,20
|
492,50
|
| 07-02-2024 |
177.327 |
-1,83%
|
512,60
|
501,40
|
512,80
|
503,20
|
| 06-02-2024 |
158.692 |
2,19%
|
507,80
|
497,60
|
515,00
|
512,60
|
| 05-02-2024 |
119.397 |
-0,99%
|
506,20
|
501,60
|
516,20
|
501,60
|
| 02-02-2024 |
187.054 |
-2,88%
|
517,40
|
504,20
|
522,40
|
506,60
|
| 01-02-2024 |
240.105 |
-2,61%
|
528,00
|
507,20
|
528,00
|
521,60
|
| 31-01-2024 |
172.004 |
-1,27%
|
534,50
|
528,80
|
543,20
|
535,60
|
| 30-01-2024 |
351.365 |
-0,86%
|
546,20
|
537,00
|
546,40
|
542,50
|
| 29-01-2024 |
536.094 |
10,03%
|
501,80
|
501,20
|
549,20
|
547,20
|
| 26-01-2024 |
168.532 |
0,36%
|
496,30
|
493,50
|
504,40
|
497,30
|
| 25-01-2024 |
274.935 |
-1,30%
|
502,20
|
487,60
|
502,20
|
495,50
|
| 24-01-2024 |
142.282 |
4,43%
|
486,00
|
486,00
|
512,20
|
502,00
|
| 23-01-2024 |
181.964 |
0,54%
|
485,70
|
480,15
|
487,50
|
480,70
|
| 22-01-2024 |
113.852 |
-0,31%
|
479,70
|
474,90
|
481,30
|
478,10
|
| 19-01-2024 |
114.392 |
-1,34%
|
488,20
|
476,70
|
491,00
|
479,60
|
| 18-01-2024 |
219.891 |
-0,39%
|
489,40
|
485,30
|
494,50
|
486,10
|
| 17-01-2024 |
209.923 |
-3,48%
|
493,70
|
479,30
|
498,60
|
488,00
|
| 16-01-2024 |
149.749 |
-3,95%
|
525,00
|
504,80
|
525,20
|
505,60
|
| 15-01-2024 |
77.662 |
-1,37%
|
532,00
|
521,80
|
533,40
|
526,40
|
| 12-01-2024 |
183.946 |
2,56%
|
527,60
|
517,30
|
535,20
|
533,70
|
| 11-01-2024 |
112.066 |
-0,84%
|
531,60
|
520,40
|
535,20
|
520,40
|
| 10-01-2024 |
85.575 |
-2,58%
|
542,00
|
524,40
|
542,00
|
524,80
|
| 09-01-2024 |
57.606 |
-0,17%
|
542,80
|
537,00
|
544,60
|
538,70
|
| 08-01-2024 |
91.343 |
-0,81%
|
541,80
|
533,40
|
542,60
|
539,60
|
| 05-01-2024 |
255.818 |
0,26%
|
543,80
|
528,40
|
548,90
|
544,00
|
| 04-01-2024 |
146.939 |
-1,77%
|
553,00
|
542,00
|
553,00
|
542,60
|
| 03-01-2024 |
191.756 |
-3,09%
|
558,80
|
546,40
|
567,80
|
552,40
|
| 02-01-2024 |
170.691 |
-4,43%
|
597,40
|
570,00
|
597,40
|
570,00
|
| 29-12-2023 |
47.152 |
0,78%
|
587,40
|
586,60
|
596,80
|
596,40
|
Por favor leia o