Fresnillo PLC (FRES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	179.629	-0,87%	603,40	591,20	604,80	591,80
27/12/2023	141.714	2,47%	588,20	584,20	600,40	597,00
26/12/2023	30.114	0,17%	582,80	581,80	587,00	582,60
22/12/2023	30.114	0,17%	582,80	581,80	587,00	582,60
21/12/2023	87.208	0,14%	577,00	569,00	582,80	581,60
20/12/2023	93.047	0,90%	578,40	574,20	586,80	580,80
19/12/2023	182.196	3,12%	558,00	558,00	576,40	575,60
18/12/2023	646.352	-5,04%	568,60	521,60	570,40	558,20
15/12/2023	211.425	-0,71%	599,00	583,00	599,20	587,80
14/12/2023	272.494	3,73%	594,10	588,20	611,20	592,00
13/12/2023	128.752	1,37%	566,80	557,40	573,00	570,70
12/12/2023	115.893	-2,22%	574,80	562,00	582,80	563,00
11/12/2023	111.906	-1,10%	578,20	568,20	581,00	575,80
08/12/2023	138.634	-0,38%	584,40	578,60	591,60	582,20
07/12/2023	89.745	0,34%	572,00	568,00	590,80	584,40
06/12/2023	81.542	2,64%	573,40	573,40	588,20	582,40
05/12/2023	119.418	-2,98%	584,20	564,40	589,20	567,40
04/12/2023	110.561	-1,71%	596,00	582,60	599,00	584,80
01/12/2023	79.815	2,13%	584,20	584,20	595,80	595,00
30/11/2023	244.829	-1,42%	592,20	579,50	594,80	582,60
29/11/2023	449.594	5,76%	570,20	567,80	594,00	591,00
28/11/2023	119.464	1,31%	551,80	541,20	559,40	558,80
27/11/2023	139.808	4,55%	530,80	530,00	561,60	551,60
24/11/2023	70.592	-0,08%	527,00	522,20	528,60	527,60
23/11/2023	60.308	-2,00%	538,40	526,60	541,40	528,00
22/11/2023	89.554	-0,13%	540,00	537,20	543,90	538,80
21/11/2023	94.113	-0,83%	550,40	537,60	551,00	539,50
20/11/2023	109.623	-0,77%	550,20	539,40	551,20	544,00
17/11/2023	72.493	1,78%	544,60	540,40	555,80	548,20
16/11/2023	170.464	-1,36%	545,20	534,60	545,60	538,60
15/11/2023	144.708	2,63%	547,80	545,00	553,00	546,00
14/11/2023	252.206	2,27%	518,00	511,80	538,60	532,00
13/11/2023	105.150	0,35%	521,60	511,60	521,60	520,20
10/11/2023	92.932	-4,25%	534,80	517,00	535,20	518,40
09/11/2023	132.809	0,30%	538,00	525,60	544,20	541,40
08/11/2023	122.545	-2,10%	556,20	539,80	556,20	539,80
07/11/2023	103.961	-1,25%	555,40	549,60	556,80	551,40
06/11/2023	88.999	0,11%	565,60	557,00	572,80	558,40
03/11/2023	139.400	1,83%	549,40	547,00	563,40	557,80
02/11/2023	117.356	0,48%	543,60	543,60	559,60	547,80
01/11/2023	184.446	-1,70%	550,20	540,80	551,00	545,20
31/10/2023	154.307	-0,07%	553,80	550,40	563,40	554,60
30/10/2023	75.491	0,98%	555,40	550,20	561,40	555,00
27/10/2023	145.374	2,96%	539,40	538,00	555,40	549,60
26/10/2023	152.888	0,53%	531,80	528,20	544,20	533,80
25/10/2023	120.107	0,06%	535,40	518,60	535,40	531,00
24/10/2023	228.829	0,89%	537,60	523,40	537,60	530,70
23/10/2023	208.930	-4,09%	544,40	512,40	544,40	526,00
20/10/2023	138.483	0,02%	549,80	541,60	552,20	548,40
19/10/2023	119.872	-0,60%	555,80	547,00	557,40	548,30
18/10/2023	149.506	-0,72%	561,30	549,00	566,20	551,60
17/10/2023	94.103	0,18%	554,40	548,20	557,60	555,60
16/10/2023	111.048	0,04%	554,60	542,70	555,80	554,60
13/10/2023	224.452	4,96%	529,60	527,60	556,80	554,40
12/10/2023	111.129	-3,58%	548,00	528,20	548,00	528,20
11/10/2023	83.445	-0,04%	552,00	545,40	553,60	547,80
10/10/2023	191.131	3,12%	538,80	537,20	548,80	548,00
09/10/2023	121.662	1,88%	529,40	529,40	538,40	531,40