Fresnillo PLC (FRES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	225.207	0,81%	518,80	507,80	522,40	521,20
05/10/2023	261.822	-0,73%	519,60	516,60	527,20	517,00
04/10/2023	110.457	-2,94%	530,20	517,60	533,60	520,80
03/10/2023	133.620	0,41%	532,20	524,00	538,60	536,60
02/10/2023	163.946	-3,19%	551,00	532,40	552,40	534,40
29/09/2023	165.532	0,77%	553,80	551,40	559,80	552,20
28/09/2023	117.241	0,11%	546,80	541,20	551,40	548,00
27/09/2023	163.956	-2,74%	556,90	546,60	562,00	547,40
26/09/2023	146.521	-1,88%	567,40	561,60	571,60	562,80
25/09/2023	96.604	-0,86%	573,00	563,80	574,00	573,60
22/09/2023	142.125	-0,07%	574,40	574,40	584,40	578,60
21/09/2023	196.933	-1,95%	583,20	574,00	587,80	579,00
20/09/2023	157.166	1,78%	577,00	574,20	591,40	590,50
19/09/2023	147.731	0,17%	581,40	578,90	590,40	580,20
18/09/2023	191.004	-3,05%	589,60	578,40	594,30	579,20
15/09/2023	466.191	2,65%	591,40	572,60	597,60	597,40
14/09/2023	600.338	1,04%	574,60	574,60	585,40	582,00
13/09/2023	422.879	-1,00%	580,40	573,40	591,20	576,00
12/09/2023	776.729	0,31%	582,20	580,60	595,60	581,80
11/09/2023	555.759	4,39%	563,00	563,00	593,60	580,00
08/09/2023	165.201	0,73%	554,40	547,70	556,80	555,60
07/09/2023	270.450	-0,76%	551,80	543,60	555,80	551,60
06/09/2023	131.318	-0,79%	557,20	552,80	559,60	555,80
05/09/2023	204.570	-0,36%	558,80	551,20	568,40	560,20
04/09/2023	124.852	-1,37%	570,80	559,60	571,60	562,20
01/09/2023	186.750	-1,08%	572,20	568,20	579,40	570,00
31/08/2023	136.414	-2,01%	582,60	573,40	584,00	576,20
30/08/2023	374.852	2,55%	581,80	579,20	589,20	588,00
29/08/2023	175.568	3,90%	563,20	555,60	573,40	573,40
28/08/2023	155.018	-2,06%	555,40	550,00	563,80	551,90
25/08/2023	155.018	-2,06%	555,40	550,00	563,80	551,90
24/08/2023	237.648	1,42%	559,20	548,20	563,60	563,50
23/08/2023	152.568	3,23%	543,80	540,00	556,20	555,60
22/08/2023	224.124	6,11%	512,20	512,20	539,40	538,20
21/08/2023	81.601	-0,28%	508,60	503,80	509,40	507,20
18/08/2023	97.384	-0,63%	509,80	499,20	510,40	508,60
17/08/2023	200.037	-0,47%	512,40	505,20	515,80	511,80
16/08/2023	161.608	-2,65%	528,40	510,40	530,40	514,20
15/08/2023	300.931	0,42%	528,40	520,00	537,40	528,20
14/08/2023	144.063	-2,59%	540,80	520,80	540,80	526,00
11/08/2023	88.841	0,30%	539,40	535,40	548,20	540,00
10/08/2023	157.588	-1,79%	556,80	534,60	557,40	538,40
09/08/2023	127.080	0,51%	550,20	546,40	554,60	548,20
08/08/2023	156.074	-2,71%	559,60	545,40	564,20	545,40
07/08/2023	118.409	0,43%	552,40	552,40	566,80	560,60
04/08/2023	179.155	-0,73%	556,40	546,40	560,60	558,20
03/08/2023	355.407	-3,82%	563,40	555,00	572,80	562,30
02/08/2023	316.089	-1,62%	582,80	576,40	590,80	584,60
01/08/2023	420.782	-4,10%	582,60	563,80	603,00	594,20
31/07/2023	129.525	2,11%	606,40	604,60	620,20	619,60
28/07/2023	156.619	-1,17%	611,40	603,70	612,60	606,80
27/07/2023	119.011	-1,35%	618,20	613,00	626,60	614,00
26/07/2023	134.004	-1,71%	628,20	615,80	631,60	622,40
25/07/2023	83.222	1,47%	627,40	626,20	637,40	633,20
24/07/2023	93.094	-0,57%	631,80	620,40	631,80	624,00
21/07/2023	87.726	0,38%	628,00	616,40	632,00	627,60
20/07/2023	94.238	-0,73%	638,30	625,20	643,00	625,20
19/07/2023	168.226	0,64%	623,00	623,00	638,00	629,80
18/07/2023	157.409	1,16%	618,40	615,60	628,80	625,80
17/07/2023	53.507	-1,15%	620,00	616,60	624,80	618,60
14/07/2023	65.573	-1,42%	632,40	623,80	635,00	625,80
13/07/2023	235.092	0,32%	637,80	630,60	639,40	634,80
12/07/2023	142.354	3,30%	612,80	606,80	634,00	632,80
11/07/2023	78.117	1,96%	611,20	608,20	613,80	612,60
10/07/2023	66.020	-0,40%	600,80	595,20	605,40	600,80
07/07/2023	169.310	0,60%	598,60	594,60	609,90	603,20
06/07/2023	120.069	-3,26%	614,00	597,40	617,40	599,60
05/07/2023	75.756	-1,09%	619,60	618,60	625,40	619,80
04/07/2023	58.669	0,00%	624,20	619,20	629,80	626,60
03/07/2023	62.560	2,59%	610,60	608,20	628,70	626,60
30/06/2023	151.746	1,94%	599,40	599,40	618,80	610,80
29/06/2023	185.075	-0,60%	602,60	589,80	602,60	599,20
28/06/2023	185.600	-0,30%	609,60	597,80	609,60	602,80
27/06/2023	199.634	-1,31%	615,60	598,00	619,00	604,60
26/06/2023	127.651	0,23%	610,40	603,40	613,40	612,60
23/06/2023	135.235	0,10%	621,60	609,50	621,60	611,20
22/06/2023	193.127	-2,65%	622,80	605,40	623,20	610,60
21/06/2023	194.151	-2,82%	643,80	623,00	643,80	627,20
20/06/2023	75.515	-1,50%	652,40	644,80	656,20	645,40
19/06/2023	137.934	-2,15%	667,20	655,20	668,80	655,20
16/06/2023	87.764	0,45%	669,20	658,60	671,20	669,60
15/06/2023	151.967	-0,36%	664,60	654,00	668,60	666,60
14/06/2023	125.181	1,23%	659,20	654,20	672,80	669,00
13/06/2023	186.669	1,83%	651,80	650,80	671,00	660,90
12/06/2023	157.873	-4,14%	672,40	648,00	674,20	649,00
09/06/2023	139.634	-0,30%	676,20	669,40	688,20	677,00
08/06/2023	158.249	0,68%	671,60	668,00	680,80	679,00
07/06/2023	109.675	-1,03%	676,40	670,60	680,20	674,40
06/06/2023	122.865	0,12%	680,40	674,40	681,80	681,40
05/06/2023	144.146	-1,73%	682,00	675,20	687,40	680,60
02/06/2023	150.844	2,21%	686,00	682,80	697,20	692,60
01/06/2023	262.986	4,60%	653,80	650,40	677,80	677,60
31/05/2023	27.619	-1,20%	645,40	640,40	650,00	648,00
30/05/2023	92.891	-0,95%	658,40	644,00	661,40	648,60
29/05/2023	111.571	0,21%	657,40	654,40	664,00	654,80
26/05/2023	111.571	0,21%	657,40	654,40	664,00	654,80
25/05/2023	78.811	-0,67%	659,00	652,40	661,60	653,40
24/05/2023	238.317	0,34%	652,60	647,80	666,40	657,80
23/05/2023	131.897	-0,88%	661,60	653,20	661,60	655,60
22/05/2023	94.366	-0,42%	663,60	655,00	664,90	661,40