Fresnillo PLC (FRES)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
208.014 |
0,76%
|
619,50
|
618,50
|
643,00
|
629,25
|
| 16-07-2024 |
98.937 |
0,48%
|
622,00
|
614,00
|
627,00
|
624,50
|
| 15-07-2024 |
124.546 |
0,28%
|
615,00
|
615,00
|
626,00
|
621,50
|
| 12-07-2024 |
94.589 |
-1,31%
|
623,50
|
613,00
|
627,50
|
619,75
|
| 11-07-2024 |
197.524 |
3,46%
|
607,00
|
605,00
|
631,50
|
628,00
|
| 10-07-2024 |
120.022 |
3,76%
|
592,00
|
591,50
|
608,50
|
607,00
|
| 09-07-2024 |
88.848 |
0,60%
|
592,00
|
581,00
|
592,00
|
585,00
|
| 08-07-2024 |
111.677 |
-1,52%
|
588,00
|
576,50
|
591,50
|
581,50
|
| 05-07-2024 |
199.942 |
2,43%
|
580,75
|
580,75
|
595,00
|
590,50
|
| 04-07-2024 |
58.450 |
0,61%
|
579,50
|
575,50
|
582,00
|
576,50
|
| 03-07-2024 |
150.533 |
4,09%
|
559,00
|
559,00
|
577,00
|
573,00
|
| 02-07-2024 |
71.320 |
-2,39%
|
563,00
|
550,00
|
563,00
|
550,50
|
| 01-07-2024 |
76.401 |
0,27%
|
561,50
|
561,50
|
570,50
|
564,00
|
| 28-06-2024 |
122.372 |
-1,32%
|
565,00
|
560,50
|
568,50
|
562,50
|
| 27-06-2024 |
69.193 |
0,57%
|
562,00
|
555,25
|
571,50
|
570,00
|
| 26-06-2024 |
135.283 |
2,21%
|
562,50
|
560,00
|
575,50
|
566,75
|
| 25-06-2024 |
72.316 |
-1,68%
|
568,00
|
551,00
|
568,00
|
554,50
|
| 24-06-2024 |
106.985 |
1,12%
|
554,50
|
548,00
|
567,00
|
564,00
|
| 21-06-2024 |
140.105 |
-1,89%
|
565,50
|
553,00
|
569,00
|
557,75
|
| 20-06-2024 |
239.404 |
4,89%
|
547,00
|
547,00
|
571,00
|
568,50
|
| 19-06-2024 |
80.465 |
-0,64%
|
545,00
|
540,00
|
548,00
|
542,00
|
| 18-06-2024 |
104.823 |
0,93%
|
546,00
|
533,00
|
547,00
|
545,50
|
| 17-06-2024 |
76.882 |
-0,64%
|
542,00
|
538,50
|
550,00
|
540,50
|
| 14-06-2024 |
127.717 |
0,74%
|
548,00
|
535,50
|
550,00
|
544,00
|
| 13-06-2024 |
160.237 |
-2,83%
|
550,00
|
536,00
|
550,00
|
540,00
|
| 12-06-2024 |
189.425 |
0,68%
|
561,00
|
547,50
|
569,00
|
555,75
|
| 11-06-2024 |
155.048 |
-0,90%
|
555,00
|
550,50
|
562,25
|
552,00
|
| 10-06-2024 |
151.344 |
-0,36%
|
550,00
|
547,50
|
565,00
|
557,00
|
| 07-06-2024 |
360.231 |
-5,73%
|
595,50
|
556,50
|
600,50
|
559,00
|
| 06-06-2024 |
149.861 |
2,77%
|
586,50
|
581,00
|
593,50
|
593,00
|
| 05-06-2024 |
141.353 |
0,87%
|
571,50
|
561,00
|
578,00
|
577,00
|
| 04-06-2024 |
234.455 |
-6,99%
|
617,50
|
571,00
|
617,50
|
572,00
|
| 03-06-2024 |
186.830 |
-0,81%
|
620,00
|
611,00
|
627,00
|
615,00
|
| 31-05-2024 |
138.580 |
-0,80%
|
628,50
|
618,00
|
632,00
|
620,00
|
| 30-05-2024 |
240.911 |
0,64%
|
617,50
|
614,50
|
631,00
|
625,00
|
| 29-05-2024 |
252.378 |
1,31%
|
625,50
|
617,50
|
638,00
|
621,00
|
| 28-05-2024 |
241.068 |
2,47%
|
611,00
|
601,00
|
622,50
|
613,00
|
| 27-05-2024 |
0 |
-2,25%
|
604,50
|
588,50
|
605,00
|
598,25
|
| 24-05-2024 |
217.777 |
-2,25%
|
604,50
|
588,50
|
605,00
|
598,25
|
| 23-05-2024 |
137.671 |
-1,21%
|
614,00
|
606,00
|
616,25
|
612,00
|
| 22-05-2024 |
189.135 |
-2,21%
|
622,50
|
612,75
|
626,00
|
619,50
|
| 21-05-2024 |
165.116 |
-1,78%
|
632,00
|
616,50
|
635,50
|
633,50
|
| 20-05-2024 |
592.397 |
4,79%
|
634,00
|
628,00
|
647,50
|
645,00
|
| 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
|
Por favor leia o