Fresnillo PLC FRES
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 2.716,00-12,00 (-0,44 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.731,00 | +0,11 % | GBp 2.743,00 | GBp 2.773,00 | GBp 2.683,00 | 253,14K |
| 2026-09-30 | GBp 2.728,00 | +0,15 % | GBp 2.756,00 | GBp 2.780,73 | GBp 2.714,33 | 853,27K |
| 2026-09-29 | GBp 2.724,00 | -0,69 % | GBp 2.795,00 | GBp 2.818,00 | GBp 2.718,00 | 523,68K |
| 2026-09-28 | GBp 2.743,00 | -5,09 % | GBp 2.822,00 | GBp 2.823,00 | GBp 2.685,00 | 784,90K |
| 2026-09-25 | GBp 2.890,00 | +2,37 % | GBp 2.886,00 | GBp 2.910,53 | GBp 2.829,33 | 379,48K |
| 2026-09-24 | GBp 2.823,00 | -2,28 % | GBp 2.854,00 | GBp 2.908,00 | GBp 2.823,00 | 2,10M |
| 2026-09-23 | GBp 2.889,00 | -3,51 % | GBp 3.015,00 | GBp 3.026,00 | GBp 2.862,00 | 2,09M |
| 2026-09-22 | GBp 2.994,00 | +0,30 % | GBp 2.978,00 | GBp 3.033,00 | GBp 2.900,00 | 574,10K |
| 2026-09-21 | GBp 2.985,00 | -1,65 % | GBp 3.050,00 | GBp 3.074,00 | GBp 2.974,00 | 2,27M |
| 2026-09-18 | GBp 3.035,00 | +1,03 % | GBp 3.013,00 | GBp 3.103,00 | GBp 2.990,00 | 2,00M |
| 2026-09-17 | GBp 3.004,00 | +3,05 % | GBp 2.914,00 | GBp 3.017,00 | GBp 2.881,00 | 590,08K |
| 2026-09-16 | GBp 2.915,00 | +2,24 % | GBp 2.936,00 | GBp 2.986,00 | GBp 2.898,00 | 588,42K |
| 2026-09-15 | GBp 2.851,00 | -2,09 % | GBp 2.921,00 | GBp 2.961,00 | GBp 2.851,00 | 556,72K |
| 2026-09-14 | GBp 2.912,00 | -3,38 % | GBp 2.964,00 | GBp 2.967,00 | GBp 2.868,00 | 1,09M |
| 2026-09-11 | GBp 3.014,00 | +1,86 % | GBp 2.975,00 | GBp 3.078,00 | GBp 2.937,00 | 551,12K |
| 2026-09-10 | GBp 2.959,00 | -2,95 % | GBp 3.082,00 | GBp 3.122,00 | GBp 2.931,99 | 612,24K |
| 2026-09-09 | GBp 3.049,00 | -0,97 % | GBp 3.091,00 | GBp 3.131,00 | GBp 3.011,00 | 702,66K |
| 2026-09-08 | GBp 3.079,00 | 0,00 % | GBp 3.053,00 | GBp 3.147,17 | GBp 3.027,00 | 1,41M |
| 2026-09-07 | GBp 3.079,00 | -2,13 % | GBp 3.124,00 | GBp 3.134,00 | GBp 3.045,67 | 546,16K |
| 2026-09-04 | GBp 3.146,00 | -0,51 % | GBp 3.112,00 | GBp 3.230,00 | GBp 3.098,00 | 891,45K |
| 2026-09-03 | GBp 3.162,00 | +2,86 % | GBp 3.134,00 | GBp 3.170,00 | GBp 3.071,00 | 749,76K |
| 2026-09-02 | GBp 3.074,00 | +1,92 % | GBp 2.981,00 | GBp 3.106,00 | GBp 2.967,00 | 1,37M |
| 2026-09-01 | GBp 3.016,00 | -4,86 % | GBp 3.123,00 | GBp 3.133,00 | GBp 2.954,00 | 959,68K |
| 2026-08-28 | GBp 3.170,00 | 0,00 % | GBp 3.213,00 | GBp 3.241,00 | GBp 3.100,00 | 1,95M |
| 2026-08-27 | GBp 3.170,00 | +1,41 % | GBp 3.132,00 | GBp 3.203,00 | GBp 3.081,00 | 593,71K |
| 2026-08-26 | GBp 3.126,00 | -1,57 % | GBp 3.198,00 | GBp 3.252,00 | GBp 3.126,00 | 580,44K |
| 2026-08-25 | GBp 3.176,00 | -0,75 % | GBp 3.210,00 | GBp 3.217,00 | GBp 3.128,00 | 754,27K |
| 2026-08-24 | GBp 3.200,00 | -0,59 % | GBp 3.240,00 | GBp 3.255,00 | GBp 3.148,00 | 1,06M |
| 2026-08-21 | GBp 3.219,00 | +1,61 % | GBp 3.210,00 | GBp 3.310,42 | GBp 3.201,00 | 1,49M |
| 2026-08-20 | GBp 3.168,00 | +2,69 % | GBp 3.085,00 | GBp 3.222,40 | GBp 3.015,00 | 3,12M |
| 2026-08-19 | GBp 3.085,00 | +7,83 % | GBp 2.879,00 | GBp 3.090,00 | GBp 2.849,00 | 1,01M |
| 2026-08-18 | GBp 2.861,00 | -2,35 % | GBp 2.915,00 | GBp 2.928,00 | GBp 2.839,00 | 650,50K |
| 2026-08-17 | GBp 2.930,00 | +1,74 % | GBp 2.940,00 | GBp 2.961,54 | GBp 2.888,00 | 478,28K |
| 2026-08-14 | GBp 2.880,00 | +0,24 % | GBp 2.818,00 | GBp 2.922,00 | GBp 2.790,00 | 3,57M |
| 2026-08-13 | GBp 2.873,00 | -4,74 % | GBp 2.926,00 | GBp 2.973,00 | GBp 2.857,02 | 855,52K |
| 2026-08-12 | GBp 3.016,00 | +2,31 % | GBp 2.983,00 | GBp 3.075,00 | GBp 2.964,00 | 1,45M |
| 2026-08-11 | GBp 2.948,00 | -0,51 % | GBp 2.956,00 | GBp 3.016,00 | GBp 2.917,00 | 532,49K |
| 2026-08-10 | GBp 2.963,00 | +3,46 % | GBp 2.861,00 | GBp 2.963,00 | GBp 2.848,00 | 1,03M |
| 2026-08-07 | GBp 2.864,00 | +4,60 % | GBp 2.844,00 | GBp 2.931,00 | GBp 2.803,00 | 5,20M |
| 2026-08-06 | GBp 2.738,00 | -0,33 % | GBp 2.747,00 | GBp 2.784,00 | GBp 2.680,00 | 633,77K |
| 2026-08-05 | GBp 2.747,00 | +4,49 % | GBp 2.712,00 | GBp 2.793,00 | GBp 2.635,00 | 1,09M |
| 2026-08-04 | GBp 2.629,00 | +5,24 % | GBp 2.527,00 | GBp 2.629,00 | GBp 2.460,00 | 740,02K |
| 2026-08-03 | GBp 2.498,00 | +0,93 % | GBp 2.524,00 | GBp 2.556,00 | GBp 2.462,00 | 835,56K |
| 2026-07-31 | GBp 2.475,00 | -1,86 % | GBp 2.572,00 | GBp 2.585,00 | GBp 2.445,00 | 632,09K |
| 2026-07-30 | GBp 2.522,00 | +1,65 % | GBp 2.499,00 | GBp 2.592,00 | GBp 2.493,73 | 565,40K |
| 2026-07-29 | GBp 2.481,00 | -3,20 % | GBp 2.573,00 | GBp 2.607,00 | GBp 2.431,00 | 577,00K |
| 2026-07-28 | GBp 2.563,00 | +0,39 % | GBp 2.520,00 | GBp 2.584,00 | GBp 2.498,00 | 592,41K |
| 2026-07-27 | GBp 2.553,00 | +0,27 % | GBp 2.606,00 | GBp 2.629,00 | GBp 2.516,00 | 1,87M |
| 2026-07-24 | GBp 2.546,00 | +1,96 % | GBp 2.494,00 | GBp 2.563,50 | GBp 2.481,00 | 471,55K |
| 2026-07-23 | GBp 2.497,00 | -6,13 % | GBp 2.628,00 | GBp 2.636,00 | GBp 2.476,00 | 1,88M |
| 2026-07-22 | GBp 2.660,00 | +3,66 % | GBp 2.548,00 | GBp 2.660,00 | GBp 2.530,00 | 693,49K |
| 2026-07-21 | GBp 2.566,00 | +4,44 % | GBp 2.534,00 | GBp 2.591,00 | GBp 2.469,00 | 791,95K |
| 2026-07-20 | GBp 2.457,00 | +0,61 % | GBp 2.426,00 | GBp 2.487,00 | GBp 2.410,00 | 620,34K |
| 2026-07-17 | GBp 2.442,00 | -0,53 % | GBp 2.409,00 | GBp 2.461,00 | GBp 2.397,00 | 1,32M |
| 2026-07-16 | GBp 2.455,00 | -2,39 % | GBp 2.526,00 | GBp 2.533,00 | GBp 2.424,68 | 897,92K |
| 2026-07-15 | GBp 2.515,00 | -3,08 % | GBp 2.557,00 | GBp 2.557,00 | GBp 2.472,00 | 1,03M |
| 2026-07-14 | GBp 2.595,00 | +1,41 % | GBp 2.581,00 | GBp 2.636,00 | GBp 2.531,00 | 547,13K |
| 2026-07-13 | GBp 2.559,00 | -2,92 % | GBp 2.608,00 | GBp 2.628,00 | GBp 2.559,00 | 437,66K |
| 2026-07-10 | GBp 2.636,00 | -0,23 % | GBp 2.651,00 | GBp 2.676,00 | GBp 2.606,00 | 328,46K |
| 2026-07-09 | GBp 2.642,00 | +2,80 % | GBp 2.652,00 | GBp 2.673,00 | GBp 2.604,00 | 493,24K |
| 2026-07-08 | GBp 2.570,00 | -5,62 % | GBp 2.710,00 | GBp 2.730,00 | GBp 2.543,00 | 1,09M |
| 2026-07-07 | GBp 2.723,00 | -4,52 % | GBp 2.789,00 | GBp 2.818,00 | GBp 2.706,00 | 539,40K |
| 2026-07-06 | GBp 2.852,00 | -2,40 % | GBp 2.903,00 | GBp 2.997,00 | GBp 2.812,00 | 521,17K |
| 2026-07-03 | GBp 2.922,00 | +1,49 % | GBp 2.949,00 | GBp 2.976,00 | GBp 2.900,00 | 468,96K |
| 2026-07-02 | GBp 2.879,00 | +3,04 % | GBp 2.766,00 | GBp 2.880,00 | GBp 2.754,00 | 2,60M |
| 2026-07-01 | GBp 2.794,00 | +1,93 % | GBp 2.688,00 | GBp 2.814,00 | GBp 2.667,00 | 655,53K |
| 2026-06-30 | GBp 2.741,00 | -1,44 % | GBp 2.790,00 | GBp 2.831,00 | GBp 2.741,00 | 806,94K |
| 2026-06-29 | GBp 2.781,00 | -3,03 % | GBp 2.842,00 | GBp 2.851,00 | GBp 2.777,00 | 608,99K |
| 2026-06-26 | GBp 2.868,00 | +1,81 % | GBp 2.782,00 | GBp 3.042,00 | GBp 2.740,00 | 731,17K |
| 2026-06-25 | GBp 2.817,00 | +1,59 % | GBp 2.723,00 | GBp 2.823,00 | GBp 2.703,00 | 2,07M |
| 2026-06-24 | GBp 2.773,00 | -2,80 % | GBp 2.841,00 | GBp 3.166,00 | GBp 2.680,00 | 1,13M |
| 2026-06-23 | GBp 2.853,00 | -5,15 % | GBp 2.762,00 | GBp 3.188,00 | GBp 2.731,00 | 1,28M |
| 2026-06-22 | GBp 3.008,00 | +1,21 % | GBp 3.051,00 | GBp 3.093,00 | GBp 2.979,00 | 959,02K |
| 2026-06-19 | GBp 2.972,00 | -4,65 % | GBp 3.070,00 | GBp 3.098,00 | GBp 2.937,52 | 2,03M |
| 2026-06-18 | GBp 3.117,00 | -5,83 % | GBp 3.239,00 | GBp 3.508,00 | GBp 3.062,00 | 852,73K |
| 2026-06-17 | GBp 3.310,00 | +1,41 % | GBp 3.272,00 | GBp 3.352,10 | GBp 3.242,00 | 701,00K |
| 2026-06-16 | GBp 3.264,00 | +2,00 % | GBp 3.153,00 | GBp 3.285,00 | GBp 3.146,00 | 819,13K |
| 2026-06-15 | GBp 3.200,00 | +6,60 % | GBp 3.140,00 | GBp 3.274,00 | GBp 3.121,80 | 1,06M |
| 2026-06-12 | GBp 3.002,00 | +4,53 % | GBp 3.014,00 | GBp 3.040,00 | GBp 2.930,00 | 1,17M |
| 2026-06-11 | GBp 2.872,00 | +1,84 % | GBp 2.849,00 | GBp 2.906,00 | GBp 2.812,00 | 660,20K |
| 2026-06-10 | GBp 2.820,00 | -1,67 % | GBp 2.853,00 | GBp 2.882,00 | GBp 2.795,00 | 907,50K |
| 2026-06-09 | GBp 2.868,00 | -4,28 % | GBp 3.013,00 | GBp 3.203,00 | GBp 2.868,00 | 617,99K |
| 2026-06-08 | GBp 2.996,28 | +0,34 % | GBp 2.928,00 | GBp 3.022,00 | GBp 2.909,00 | 670,23K |
| 2026-06-05 | GBp 2.986,00 | -6,22 % | GBp 3.158,00 | GBp 3.279,00 | GBp 2.981,00 | 1,03M |
| 2026-06-04 | GBp 3.184,00 | +0,51 % | GBp 3.198,00 | GBp 3.235,01 | GBp 3.138,00 | 927,74K |
| 2026-06-03 | GBp 3.168,00 | -3,71 % | GBp 3.251,00 | GBp 3.270,00 | GBp 3.165,00 | 865,32K |
| 2026-06-02 | GBp 3.290,00 | +1,48 % | GBp 3.300,00 | GBp 3.501,00 | GBp 3.238,00 | 850,34K |
| 2026-06-01 | GBp 3.242,00 | -1,34 % | GBp 3.270,00 | GBp 3.297,00 | GBp 3.156,00 | 1,41M |
| 2026-05-29 | GBp 3.286,00 | +1,42 % | GBp 3.254,00 | GBp 3.344,00 | GBp 3.219,00 | 4,58M |
| 2026-05-28 | GBp 3.240,00 | +0,68 % | GBp 3.140,00 | GBp 3.250,00 | GBp 3.067,00 | 964,47K |