기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Fresnillo Plc | FRES | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
586.00 | 585.00 | 593.50 | 584.00 | 579.00 |
산업 분야 |
---|
MINING |
FRES Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 610.00 | 610.00 | 562.00 | 582.36 | 3,033,382 | -26.00 | -4.26% |
1개월 | 483.20 | 623.50 | 481.60 | 572.23 | 2,749,124 | 100.80 | 20.86% |
3개월 | 519.00 | 623.50 | 435.20 | 514.80 | 1,940,877 | 65.00 | 12.52% |
6개월 | 531.80 | 623.50 | 435.20 | 524.15 | 1,362,241 | 52.20 | 9.82% |
1년 | 730.00 | 743.20 | 435.20 | 559.29 | 1,232,734 | -146.00 | -20.00% |
3년 | 896.00 | 997.60 | 435.20 | 717.45 | 1,181,039 | -312.00 | -34.82% |
5년 | 748.20 | 1,379.50 | 435.20 | 784.20 | 1,518,579 | -164.20 | -21.95% |
FRES 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 584.00 | 5.00 | 0.86% | 586.00 | 593.50 | 584.00 | 2,214,644 |
26 4월(4) 2024 | 579.00 | -1.50 | -0.26% | 568.50 | 585.50 | 562.00 | 4,318,938 |
25 4월(4) 2024 | 580.50 | 2.00 | 0.35% | 576.50 | 581.00 | 563.00 | 1,004,404 |
24 4월(4) 2024 | 578.50 | -8.50 | -1.45% | 586.00 | 586.00 | 567.00 | 4,615,012 |
23 4월(4) 2024 | 587.00 | -15.00 | -2.49% | 597.50 | 599.00 | 576.50 | 4,564,998 |
20 4월(4) 2024 | 602.00 | -8.00 | -1.31% | 610.00 | 610.00 | 595.00 | 663,558 |
19 4월(4) 2024 | 610.00 | 8.50 | 1.41% | 606.00 | 611.50 | 590.50 | 1,072,069 |
18 4월(4) 2024 | 601.50 | 17.00 | 2.91% | 600.50 | 610.00 | 599.50 | 1,324,957 |
17 4월(4) 2024 | 584.50 | -13.50 | -2.26% | 596.50 | 599.00 | 577.50 | 1,144,532 |
16 4월(4) 2024 | 598.00 | -24.50 | -3.94% | 611.00 | 612.00 | 594.00 | 4,267,874 |
13 4월(4) 2024 | 622.50 | 44.00 | 7.61% | 605.50 | 623.50 | 603.50 | 1,996,999 |
12 4월(4) 2024 | 578.50 | -0.50 | -0.09% | 578.50 | 589.50 | 575.00 | 983,720 |
11 4월(4) 2024 | 579.00 | 1.00 | 0.17% | 586.00 | 589.50 | 565.00 | 1,962,906 |
10 4월(4) 2024 | 578.00 | 22.00 | 3.96% | 564.00 | 587.00 | 562.00 | 9,853,135 |
09 4월(4) 2024 | 556.00 | 14.00 | 2.58% | 550.00 | 562.50 | 545.50 | 1,619,254 |
06 4월(4) 2024 | 542.00 | 1.50 | 0.28% | 531.50 | 546.50 | 529.00 | 1,233,305 |
05 4월(4) 2024 | 540.50 | 16.50 | 3.15% | 534.00 | 545.50 | 530.00 | 2,034,294 |
04 4월(4) 2024 | 524.00 | 18.50 | 3.66% | 514.50 | 528.50 | 506.00 | 2,697,276 |
03 4월(4) 2024 | 505.50 | 35.60 | 7.58% | 483.20 | 511.50 | 481.60 | 4,126,998 |
29 3월(3) 2024 | 469.90 | 12.90 | 2.82% | 463.60 | 470.10 | 461.80 | 3,014,032 |
28 3월(3) 2024 | 457.00 | 11.20 | 2.51% | 447.40 | 457.00 | 440.00 | 2,551,488 |