Premium
Fresnillo Plc (PK) (FNLPF)
USOTC
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 | -4.9175 | -10.7251908397 | 45.85 | 45.85 | 40.46 | 9808 | 42.64309062 | CS |
| 4 | -3.1075 | -7.05608537693 | 44.04 | 45.85 | 37.44 | 6887 | 41.43126901 | CS |
| 12 | -1.0675 | -2.54166666667 | 42 | 52 | 37.44 | 6000 | 44.52886148 | CS |
| 26 | -1.5075 | -3.55207351555 | 42.44 | 61 | 37.44 | 15532 | 49.45555713 | CS |
| 52 | 21.3325 | 108.839285714 | 19.6 | 61 | 18.3116 | 14060 | 40.33878866 | CS |
| 156 | 33.0925 | 422.098214286 | 7.84 | 61 | 5.51 | 12605 | 20.5461662 | CS |
| 260 | 29.3825 | 254.393939394 | 11.55 | 61 | 5.51 | 11786 | 16.76528715 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 40.9325 | -3.16 | -7.17 | 42.89 | 42.89 | 40.46 | 12037 |
| 1781731740 | 44.096 | 0.76 | 1.76 | 43.4084 | 44.5 | 43.4084 | 5791 |
| 1781645340 | 43.3336 | 0.32 | 0.75 | 43.9 | 44.275 | 42.47 | 13361 |
| 1781558940 | 43.01 | 3.01 | 7.52 | 45.85 | 45.85 | 42.13 | 8042 |
| 1781299740 | 40 | 1.44 | 3.73 | 40.125 | 41 | 39.19 | 7240 |
| 1781213220 | 38.56 | 0.19 | 0.50 | 37.5 | 38.56 | 37.44 | 8498 |
| 1781126940 | 38.37 | -0.78 | -1.98 | 38.46 | 39 | 37.5 | 15713 |
| 1781040540 | 39.145 | -0.36 | -0.91 | 39.51 | 40.05 | 38.485 | 5977 |
| 1780954140 | 39.5048 | -0.84 | -2.07 | 39.335 | 41.68 | 38.58 | 8814 |
| 1780694940 | 40.34 | -2.86 | -6.62 | 42 | 42 | 40.16 | 6600 |
| 1780608540 | 43.2 | -0.48 | -1.10 | 43 | 44.4 | 42.01 | 3902 |
| 1780522140 | 43.68 | -0.71 | -1.60 | 43.7024 | 43.7024 | 43.68 | 845 |
| 1780435740 | 44.39 | 0.54 | 1.22 | 45.015 | 45.185 | 44.39 | 1100 |
| 1780349340 | 43.855 | -0.69 | -1.54 | 44.97 | 44.97 | 42.64 | 9121 |
| 1780090080 | 44.541 | 0.99 | 2.28 | 43.725 | 44.541 | 43.725 | 6666 |
| 1780003320 | 43.55 | 1.18 | 2.78 | 42.6 | 44.1 | 42.6 | 4538 |
| 1779917340 | 42.37 | -2.01 | -4.53 | 43.8 | 43.8 | 42.37 | 4080 |
| 1779830940 | 44.38 | 1.37 | 3.19 | 44.04 | 44.71 | 43.88 | 1639 |
| 1779484920 | 43.01 | -1.79 | -4.00 | 44.725 | 45.45 | 42.61 | 2686 |
| 1779398880 | 44.8 | 0.64 | 1.44 | 44.65 | 45.4 | 44.49 | 6427 |
| 1779312300 | 44.164 | 0.91 | 2.11 | 43.25 | 46 | 43.24 | 12805 |
| 1779225660 | 43.25 | -2.7 | -5.87 | 45 | 45 | 42.835 | 9120 |
| 1779139740 | 45.945 | 1.45 | 3.26 | 46.16 | 46.16 | 44.7901 | 3794 |
| 1778880000 | 44.495 | -5.46 | -10.93 | 45.3892 | 46.9 | 43.77 | 6396 |
| 1778793900 | 49.955 | -0.81 | -1.60 | 50.25 | 50.77 | 49.9 | 2245 |
| 1778707380 | 50.766 | 0.31 | 0.61 | 49.05 | 51 | 49.05 | 8337 |
| 1778621340 | 50.46 | 0.46 | 0.92 | 51.86 | 51.86 | 48.91 | 4256 |
| 1778534940 | 50 | 0.75 | 1.52 | 50.5 | 51.01 | 49.2601 | 7077 |
| 1778275200 | 49.25 | -0.29 | -0.59 | 49.352 | 49.6672 | 49.15 | 1912 |
| 1778188800 | 49.54 | 2.34 | 4.96 | 49 | 51 | 48.88 | 5870 |
| 1778102520 | 47.2 | 3.2 | 7.27 | 45.425 | 48.09 | 45.14 | 10140 |
| 1778016000 | 44 | 1 | 2.33 | 42.3201 | 44.17 | 42.3201 | 1456 |
| 1777930140 | 43 | -1.5 | -3.38 | 44.51 | 44.51 | 43 | 12952 |
| 1777671000 | 44.502 | 0.75 | 1.71 | 44.405 | 44.502 | 43.8018 | 918 |
| 1777584540 | 43.7519 | 1.8 | 4.28 | 44.378 | 44.378 | 42.83 | 3274 |
| 1777498140 | 41.955 | -1.94 | -4.41 | 43.89 | 43.89 | 41.39 | 3807 |
| 1777411800 | 43.89 | -2.32 | -5.02 | 45.84 | 45.84 | 42.85 | 6050 |
| 1777325400 | 46.21 | 0.21 | 0.46 | 46.5 | 46.5 | 44.59 | 5627 |
| 1777065780 | 46 | 0.73 | 1.61 | 46 | 47.25 | 46 | 1703 |
| 1776979740 | 45.27 | -4.92 | -9.80 | 47 | 47 | 45.27 | 14986 |
| 1776893280 | 50.19 | 1.34 | 2.74 | 50.43 | 51.38 | 48.71 | 3401 |
| 1776806940 | 48.8508 | -1.65 | -3.27 | 49.74 | 50.019 | 48.5 | 4815 |
| 1776720540 | 50.5 | -1 | -1.94 | 51 | 51.6685 | 49.447 | 2889 |
| 1776460800 | 51.5 | 4.36 | 9.25 | 48.91 | 51.5 | 48.81 | 6603 |
| 1776374940 | 47.138 | -1.17 | -2.43 | 49.77 | 49.77 | 47 | 2117 |
| 1776288360 | 48.31 | -1.21 | -2.44 | 50 | 50 | 47.878 | 2805 |
| 1776202140 | 49.52 | 1.27 | 2.63 | 48.53 | 50.5 | 48.53 | 3838 |
| 1776115740 | 48.25 | -0.05 | -0.10 | 45.17 | 48.25 | 45.17 | 8371 |
| 1775856000 | 48.3 | 0.8 | 1.68 | 47.5 | 49.99 | 47.5 | 2699 |
| 1775770140 | 47.5 | -1 | -2.07 | 48.5 | 48.841 | 47 | 5020 |
| 1775683500 | 48.5021 | 4.29 | 9.71 | 49.52 | 52 | 47.2816 | 6325 |
| 1775596800 | 44.21 | -0.31 | -0.69 | 45.75 | 45.75 | 44.21 | 8387 |
| 1775510940 | 44.5174 | -0.98 | -2.16 | 46 | 46 | 43.99 | 2321 |
| 1775164920 | 45.5 | -0.79 | -1.71 | 45.8 | 45.8 | 44 | 4384 |
| 1775078400 | 46.29 | 2.56 | 5.85 | 45.05 | 46.8 | 45.05 | 9958 |
| 1774992540 | 43.73 | 1.97 | 4.72 | 42.93 | 44 | 42.93 | 6273 |
| 1774906080 | 41.76 | -0.24 | -0.57 | 42 | 42 | 41.15 | 5966 |
| 1774646940 | 42 | -0.08 | -0.19 | 42.08 | 44.43 | 41.1992 | 6634 |
| 1774560480 | 42.08 | -2.65 | -5.92 | 44.1925 | 44.1925 | 42.08 | 6067 |
| 1774473900 | 44.73 | 1.19 | 2.73 | 45.17 | 45.21 | 43.69 | 13042 |
| 1774387560 | 43.54 | 0.43 | 1.00 | 42 | 43.54 | 42 | 9610 |
| 1774300800 | 43.11 | 3.77 | 9.58 | 41.38 | 44.09 | 41.23 | 22598 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
