Premium
Fresnillo (FRES)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -67.5 | -6.42857142857 | 1050 | 1059 | 937 | 3747655 | 1010.94358704 | DE |
| 4 | 38 | 4.02329274749 | 944.5 | 1093 | 766.5 | 2428808 | 934.67413834 | DE |
| 12 | 271.5 | 38.1856540084 | 711 | 1093 | 674.5 | 1598430 | 875.65639653 | DE |
| 26 | 222 | 29.191321499 | 760.5 | 1093 | 609.5 | 1201428 | 798.47692131 | DE |
| 52 | 414 | 72.8232189974 | 568.5 | 1093 | 502 | 1243492 | 691.43026192 | DE |
| 156 | 219.7 | 28.8017829051 | 762.8 | 1093 | 435.2 | 1176061 | 674.35339985 | DE |
| 260 | 254.5 | 34.9587912088 | 728 | 1379.5 | 435.2 | 1302633 | 804.73240658 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 982.5 | -21.5 | -2.14 | 1001 | 1009 | 981.5 | 1004005 |
| 1745512200 | 1004 | 19 | 1.93 | 993.5 | 1015 | 993.5 | 1061815 |
| 1745425800 | 985 | -54 | -5.20 | 1000 | 1000 | 937 | 5153218 |
| 1745339400 | 1039 | 18 | 1.76 | 1050 | 1059 | 1011 | 5027933 |
| 1744907400 | 1021 | -60 | -5.55 | 1029 | 1041 | 1009 | 1299917 |
| 1744821000 | 1081 | 23 | 2.17 | 1067 | 1093 | 1061 | 1176439 |
| 1744734600 | 1058 | 38 | 3.73 | 1022 | 1059 | 1022 | 1144398 |
| 1744648200 | 1020 | 29 | 2.93 | 999 | 1021 | 985.5 | 1296538 |
| 1744389000 | 991 | 68 | 7.37 | 952.5 | 992 | 946.5 | 1689821 |
| 1744302600 | 923 | 40 | 4.53 | 929.5 | 936.5 | 897 | 1220962 |
| 1744216200 | 883 | 21 | 2.44 | 855 | 898.5 | 830.5 | 990972 |
| 1744129800 | 862 | 28.5 | 3.42 | 844.5 | 876 | 835.5 | 7324147 |
| 1744043400 | 833.5 | 9.75 | 1.18 | 796.5 | 861.5 | 766.5 | 1945884 |
| 1743784200 | 823.75 | -96.75 | -10.51 | 910.5 | 928 | 815.5 | 4984176 |
| 1743697800 | 920.5 | -14 | -1.50 | 915 | 932.5 | 887.5 | 3548479 |
| 1743611400 | 934.5 | -18.5 | -1.94 | 941 | 944.5 | 922.5 | 693623 |
| 1743525000 | 953 | 17 | 1.82 | 940.5 | 957 | 937 | 753335 |
| 1743438600 | 936 | -11.5 | -1.21 | 942 | 942 | 918 | 692930 |
| 1743183000 | 947.5 | 0 | 0.00 | 944.5 | 960 | 941.5 | 1158584 |
| 1743096600 | 947.5 | 4 | 0.42 | 945 | 950 | 934.5 | 630787 |
| 1743010200 | 943.5 | 3 | 0.32 | 942.5 | 954.5 | 939.5 | 950031 |
| 1742923800 | 940.5 | 13 | 1.40 | 924.5 | 948 | 922 | 530706 |
| 1742837400 | 927.5 | 10 | 1.09 | 931 | 942 | 918.5 | 645740 |
| 1742578200 | 917.5 | -18.5 | -1.98 | 926.5 | 929.5 | 906 | 1379402 |
| 1742491800 | 936 | -8 | -0.85 | 947 | 952.5 | 925.5 | 954731 |
| 1742405400 | 944 | -10 | -1.05 | 944 | 948 | 925.5 | 937888 |
| 1742319000 | 954 | 16 | 1.71 | 950 | 960.5 | 945 | 1099495 |
| 1742232600 | 938 | 21.5 | 2.35 | 912.5 | 938 | 910 | 1289048 |
| 1741973400 | 916.5 | 17 | 1.89 | 892.5 | 933 | 892.5 | 1539419 |
| 1741887000 | 899.5 | 5 | 0.56 | 879 | 902 | 861 | 2700196 |
| 1741800600 | 894.5 | 40.5 | 4.74 | 856 | 894.5 | 852 | 1331333 |
| 1741714200 | 854 | 15.5 | 1.85 | 823.5 | 858 | 819.5 | 1077337 |
| 1741627800 | 838.5 | -10 | -1.18 | 846.5 | 853.5 | 830 | 855884 |
| 1741368600 | 848.5 | 10 | 1.19 | 844.5 | 871.5 | 837 | 841812 |
| 1741282200 | 838.5 | 10 | 1.21 | 832.5 | 844 | 820.5 | 978512 |
| 1741195800 | 828.5 | 48.5 | 6.22 | 796 | 832 | 793 | 1447301 |
| 1741109400 | 780 | 26 | 3.45 | 754 | 791 | 747 | 1719513 |
| 1741023000 | 754 | 11.5 | 1.55 | 740.5 | 758.5 | 738.5 | 678558 |
| 1740763800 | 742.5 | -9 | -1.20 | 736.5 | 744.5 | 733 | 1348057 |
| 1740677400 | 751.5 | -5.5 | -0.73 | 750 | 759.5 | 748 | 632318 |
| 1740591000 | 757 | 18 | 2.44 | 746 | 758 | 738 | 457684 |
| 1740504600 | 739 | -19 | -2.51 | 749 | 755 | 736 | 591217 |
| 1740418200 | 758 | -18.5 | -2.38 | 768 | 769 | 750.5 | 3495959 |
| 1740159000 | 776.5 | -10.5 | -1.33 | 773.5 | 779 | 757.5 | 4512353 |
| 1740072600 | 787 | 16.5 | 2.14 | 778.5 | 787 | 771.5 | 1086348 |
| 1739986200 | 770.5 | -13.5 | -1.72 | 780.5 | 785 | 758 | 798193 |
| 1739899800 | 784 | -0.5 | -0.06 | 787 | 790.5 | 773.5 | 1218347 |
| 1739813400 | 784.5 | -14 | -1.75 | 792 | 802.5 | 784.5 | 510038 |
| 1739554200 | 798.5 | 0.5 | 0.06 | 811.5 | 829.5 | 795.5 | 985927 |
| 1739467800 | 798 | 6.5 | 0.82 | 817.5 | 839.5 | 798 | 1096542 |
| 1739381400 | 791.5 | 1 | 0.13 | 788.5 | 794 | 770.5 | 729008 |
| 1739295000 | 790.5 | -11.5 | -1.43 | 789.5 | 797 | 780.5 | 897151 |
| 1739208600 | 802 | 37 | 4.84 | 769 | 810 | 769 | 1803471 |
| 1738949400 | 765 | 12 | 1.59 | 765 | 765 | 752 | 786857 |
| 1738863000 | 753 | -2 | -0.26 | 761 | 769 | 744.5 | 1212922 |
| 1738776600 | 755 | 41.5 | 5.82 | 716 | 757 | 716 | 1043516 |
| 1738690200 | 713.5 | 4 | 0.56 | 707.5 | 718.5 | 704.5 | 562075 |
| 1738603800 | 709.5 | 13.5 | 1.94 | 683.5 | 711 | 674.5 | 664649 |
| 1738344600 | 696 | -16.5 | -2.32 | 711 | 711 | 694.5 | 2139681 |
| 1738258200 | 712.5 | 37.5 | 5.56 | 677 | 722 | 672.5 | 750824 |
| 1738171800 | 675 | 18 | 2.74 | 661 | 679 | 660.5 | 1131336 |
| 1738085400 | 657 | -14.5 | -2.16 | 668 | 670.5 | 657 | 407122 |
| 1737999000 | 671.5 | -14 | -2.04 | 671.5 | 684 | 657.5 | 1467182 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
