|
 FRESNILLO - [Ticker: FRES.L] |     | | Last Trade | 777.20 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +23.80 (+1.03%) | Open | 776.00 | | High | 796.40 | Low | 767.00 | | Volume | 533,105 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A - 1,494.00 x 73,600 | | Former Close | 753.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FRES.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-09 | 19,568,800 | 530.00 | 539.50 | 502.00 | 520.00 | 00:00:00 | | 2008-05-14 | 2,770,000 | 540.00 | 550.00 | 530.00 | 537.50 | 00:00:00 | | 2008-05-15 | 1,059,200 | 535.00 | 540.00 | 535.00 | 539.00 | 00:00:00 | | 2008-05-16 | 1,785,800 | 537.00 | 551.00 | 536.00 | 545.00 | 00:00:00 | | 2008-05-19 | 1,237,200 | 541.00 | 550.00 | 537.50 | 544.00 | 00:00:00 | | 2008-05-20 | 3,932,000 | 541.00 | 555.00 | 540.00 | 553.00 | 00:00:00 | | 2008-05-21 | 10,056,700 | 550.00 | 575.00 | 545.50 | 565.50 | 00:00:00 | | 2008-05-22 | 1,162,600 | 569.00 | 569.00 | 557.00 | 565.00 | 00:00:00 | | 2008-05-23 | 1,141,200 | 560.00 | 564.50 | 553.50 | 560.00 | 00:00:00 | | 2008-05-27 | 690,600 | 560.00 | 560.00 | 553.00 | 557.00 | 00:00:00 | | 2008-05-28 | 846,000 | 560.00 | 560.00 | 550.00 | 552.00 | 00:00:00 | | 2008-05-29 | 841,900 | 559.00 | 559.00 | 544.00 | 550.00 | 00:00:00 | | 2008-05-30 | 2,456,100 | 549.50 | 549.50 | 530.00 | 544.00 | 00:00:00 | | 2008-06-02 | 1,845,300 | 540.00 | 545.00 | 533.00 | 544.00 | 00:00:00 | | 2008-06-03 | 2,610,900 | 547.50 | 555.00 | 540.00 | 549.00 | 00:00:00 | | 2008-06-04 | 1,473,000 | 555.00 | 560.00 | 542.50 | 555.00 | 00:00:00 | | 2008-06-05 | 3,420,400 | 554.00 | 555.00 | 547.00 | 550.50 | 00:00:00 | | 2008-06-06 | 1,038,600 | 556.00 | 556.00 | 547.00 | 555.00 | 00:00:00 | | 2008-06-10 | 753,000 | 530.00 | 530.00 | 517.00 | 522.00 | 00:00:00 | | 2008-06-11 | 701,800 | 517.00 | 520.00 | 491.00 | 502.50 | 00:00:00 | | 2008-06-12 | 489,700 | 500.00 | 509.00 | 500.00 | 505.00 | 00:00:00 | | 2008-06-13 | 3,886,800 | 505.00 | 509.50 | 487.50 | 509.50 | 00:00:00 | | 2008-06-16 | 807,200 | 505.00 | 520.00 | 503.50 | 520.00 | 00:00:00 | | 2008-06-17 | 389,500 | 511.00 | 525.00 | 511.00 | 515.50 | 00:00:00 | | 2008-06-18 | 218,700 | 510.00 | 515.00 | 505.00 | 510.00 | 00:00:00 | | 2008-06-19 | 2,539,000 | 500.00 | 510.00 | 489.00 | 509.00 | 00:00:00 | | 2008-06-20 | 280,300 | 509.00 | 514.00 | 498.50 | 508.00 | 00:00:00 | | 2008-06-23 | 331,400 | 505.00 | 513.00 | 498.00 | 498.25 | 00:00:00 | | 2008-06-24 | 185,400 | 495.00 | 508.00 | 479.75 | 494.00 | 00:00:00 | | 2008-06-25 | 329,600 | 504.00 | 504.00 | 477.75 | 484.75 | 00:00:00 | | 2008-06-26 | 582,100 | 490.00 | 498.00 | 480.00 | 485.00 | 00:00:00 | | 2008-06-27 | 842,400 | 472.00 | 490.50 | 472.00 | 480.00 | 00:00:00 | | 2008-06-30 | 469,100 | 477.00 | 490.00 | 477.00 | 489.00 | 00:00:00 | | 2008-07-01 | 563,900 | 480.00 | 492.25 | 470.50 | 489.00 | 00:00:00 | | 2008-07-02 | 826,500 | 490.00 | 500.00 | 476.00 | 494.75 | 00:00:00 | | 2008-07-03 | 729,200 | 490.75 | 497.00 | 475.75 | 485.00 | 00:00:00 | | 2008-07-04 | 2,161,700 | 478.00 | 492.50 | 478.00 | 486.00 | 00:00:00 | | 2008-07-07 | 784,900 | 484.00 | 502.00 | 477.00 | 477.00 | 00:00:00 | | 2008-07-08 | 472,900 | 471.75 | 475.00 | 457.25 | 468.00 | 00:00:00 | | 2008-07-09 | 1,421,300 | 477.00 | 477.00 | 438.50 | 455.00 | 00:00:00 | | 2008-07-10 | 2,093,500 | 448.50 | 459.25 | 437.75 | 448.00 | 00:00:00 | | 2008-07-11 | 434,200 | 441.50 | 455.00 | 438.00 | 443.50 | 00:00:00 | | 2008-07-14 | 517,600 | 445.00 | 460.00 | 445.00 | 450.00 | 00:00:00 | | 2008-07-15 | 311,000 | 450.00 | 450.00 | 437.50 | 445.00 | 00:00:00 | | 2008-07-16 | 171,500 | 429.25 | 449.00 | 429.25 | 445.00 | 00:00:00 | | 2008-07-17 | 333,600 | 450.00 | 455.00 | 430.50 | 445.00 | 00:00:00 | | 2008-07-18 | 412,200 | 431.25 | 445.00 | 416.00 | 420.00 | 00:00:00 | | 2008-07-21 | 456,600 | 418.75 | 432.50 | 407.00 | 410.00 | 00:00:00 | | 2008-07-22 | 1,130,900 | 403.00 | 419.00 | 386.00 | 399.00 | 00:00:00 | | 2008-07-23 | 533,200 | 400.00 | 405.50 | 392.75 | 404.25 | 00:00:00 | | 2008-07-24 | 651,500 | 407.00 | 409.50 | 390.00 | 396.50 | 00:00:00 | | 2008-07-25 | 272,500 | 399.25 | 400.00 | 386.50 | 390.00 | 00:00:00 | | 2008-07-28 | 224,200 | 393.25 | 400.00 | 390.00 | 400.00 | 00:00:00 | | 2008-07-29 | 547,300 | 399.00 | 401.00 | 394.25 | 401.00 | 00:00:00 | | 2008-07-30 | 815,400 | 408.00 | 423.50 | 388.00 | 397.75 | 00:00:00 | | 2008-07-31 | 1,184,800 | 402.50 | 402.50 | 389.25 | 395.00 | 00:00:00 | | 2008-08-01 | 1,457,200 | 390.00 | 400.00 | 382.25 | 389.00 | 00:00:00 | | 2008-08-04 | 517,700 | 389.00 | 390.75 | 380.00 | 388.00 | 00:00:00 | | 2008-08-05 | 502,200 | 390.00 | 390.00 | 360.00 | 367.25 | 00:00:00 | | 2008-08-06 | 2,095,000 | 370.50 | 378.50 | 367.00 | 370.00 | 00:00:00 | | 2008-08-07 | 1,193,200 | 371.00 | 382.00 | 368.75 | 376.00 | 00:00:00 | | 2008-08-08 | 658,200 | 376.00 | 384.50 | 361.25 | 370.00 | 00:00:00 | | 2008-08-11 | 489,300 | 370.00 | 374.25 | 367.25 | 370.00 | 00:00:00 | | 2008-08-12 | 2,258,300 | 373.00 | 373.00 | 340.25 | 356.50 | 00:00:00 | | 2008-08-13 | 1,377,700 | 360.00 | 374.00 | 360.00 | 370.00 | 00:00:00 | | 2008-08-14 | 353,900 | 372.75 | 382.50 | 371.75 | 379.75 | 00:00:00 | | 2008-08-15 | 1,466,200 | 366.00 | 366.00 | 355.00 | 360.00 | 00:00:00 | | 2008-08-18 | 330,300 | 362.50 | 368.25 | 359.00 | 361.75 | 00:00:00 | | 2008-08-19 | 906,000 | 351.25 | 362.75 | 343.00 | 353.00 | 00:00:00 | | 2008-08-20 | 957,600 | 353.50 | 366.00 | 353.50 | 360.00 | 00:00:00 | | 2008-08-21 | 1,526,000 | 355.75 | 380.00 | 355.75 | 375.00 | 00:00:00 | | 2008-08-22 | 1,599,700 | 374.50 | 390.00 | 374.00 | 390.00 | 00:00:00 | | 2008-08-26 | 272,700 | 380.00 | 397.25 | 376.00 | 389.50 | 00:00:00 | | 2008-08-27 | 1,376,500 | 380.25 | 405.00 | 380.25 | 395.00 | 00:00:00 | | 2008-08-28 | 949,000 | 393.00 | 400.00 | 388.50 | 395.50 | 00:00:00 | | 2008-08-29 | 1,175,200 | 393.50 | 406.00 | 389.25 | 404.75 | 00:00:00 | | 2008-09-01 | 277,000 | 399.75 | 410.00 | 398.25 | 405.00 | 00:00:00 | | 2008-09-02 | 876,200 | 400.25 | 404.50 | 390.00 | 399.00 | 00:00:00 | | 2008-09-03 | 970,700 | 398.00 | 399.25 | 390.00 | 395.00 | 00:00:00 | | 2008-09-04 | 674,800 | 395.00 | 399.00 | 382.00 | 383.00 | 00:00:00 | | 2008-09-05 | 713,400 | 399.00 | 399.00 | 370.00 | 377.00 | 00:00:00 | | 2008-09-08 | 61,600 | 388.50 | 392.00 | 382.50 | 390.00 | 00:00:00 | | 2008-09-09 | 2,669,000 | 380.00 | 387.75 | 352.00 | 352.50 | 00:00:00 | | 2008-09-10 | 2,327,800 | 366.00 | 367.50 | 338.00 | 339.00 | 00:00:00 | | 2008-09-11 | 1,180,700 | 347.25 | 360.50 | 330.00 | 341.00 | 00:00:00 | | 2008-09-12 | 1,880,500 | 342.00 | 357.00 | 337.50 | 347.00 | 00:00:00 | | 2008-09-15 | 798,900 | 336.00 | 345.00 | 322.25 | 329.75 | 00:00:00 | | 2008-09-16 | 792,700 | 327.00 | 333.50 | 312.25 | 318.00 | 00:00:00 | | 2008-09-17 | 922,400 | 330.00 | 331.00 | 298.75 | 308.50 | 00:00:00 | | 2008-09-18 | 3,379,800 | 310.00 | 338.75 | 309.75 | 330.00 | 00:00:00 | | 2008-09-19 | 13,266,000 | 337.75 | 362.50 | 330.00 | 338.50 | 00:00:00 | | 2008-09-22 | 2,370,200 | 342.00 | 358.75 | 327.75 | 340.00 | 00:00:00 | | 2008-09-23 | 3,255,600 | 339.75 | 349.75 | 328.25 | 336.00 | 00:00:00 | | 2008-09-24 | 2,042,900 | 337.50 | 348.00 | 335.25 | 341.00 | 00:00:00 | | 2008-09-25 | 290,400 | 340.50 | 349.50 | 334.00 | 349.50 | 00:00:00 | | 2008-09-26 | 383,400 | 346.50 | 347.00 | 321.50 | 338.25 | 00:00:00 | | 2008-09-29 | 1,120,200 | 333.00 | 346.25 | 315.25 | 317.00 | 00:00:00 | | 2008-09-30 | 889,900 | 315.00 | 325.00 | 300.50 | 320.00 | 00:00:00 | | 2008-10-01 | 663,000 | 324.25 | 330.00 | 313.00 | 314.25 | 00:00:00 | | 2008-10-02 | 776,400 | 317.00 | 318.50 | 286.75 | 293.25 | 00:00:00 | | 2008-10-03 | 1,067,300 | 295.00 | 295.00 | 269.75 | 280.75 | 00:00:00 | | 2008-10-06 | 373,100 | 254.50 | 278.75 | 221.25 | 225.00 | 00:00:00 | | 2008-10-07 | 387,600 | 223.25 | 245.25 | 205.00 | 234.25 | 00:00:00 | | 2008-10-08 | 411,800 | 242.00 | 242.00 | 200.75 | 209.50 | 00:00:00 | | 2008-10-09 | 844,400 | 211.75 | 232.00 | 200.00 | 230.00 | 00:00:00 | | 2008-10-10 | 877,400 | 207.00 | 230.00 | 178.70 | 211.00 | 00:00:00 | | 2008-10-13 | 1,683,000 | 207.00 | 225.00 | 206.50 | 209.00 | 00:00:00 | | 2008-10-14 | 526,500 | 215.75 | 227.00 | 190.00 | 205.00 | 00:00:00 | | 2008-10-15 | 701,200 | 202.25 | 205.75 | 172.30 | 180.00 | 00:00:00 | | 2008-10-16 | 734,600 | 159.70 | 180.00 | 150.00 | 170.00 | 00:00:00 | | 2008-10-17 | 654,400 | 165.70 | 190.00 | 154.20 | 156.20 | 00:00:00 | | 2008-10-20 | 564,500 | 157.70 | 157.70 | 150.00 | 154.90 | 00:00:00 | | 2008-10-21 | 731,700 | 161.50 | 164.80 | 158.10 | 160.00 | 00:00:00 | | 2008-10-22 | 548,300 | 158.50 | 210.00 | 130.40 | 136.60 | 00:00:00 | | 2008-10-23 | 810,800 | 135.50 | 139.00 | 114.80 | 115.00 | 00:00:00 | | 2008-10-24 | 978,200 | 119.80 | 119.80 | 101.30 | 108.00 | 00:00:00 | | 2008-10-27 | 1,055,100 | 106.00 | 115.30 | 101.10 | 104.00 | 00:00:00 | | 2008-10-28 | 1,057,300 | 105.40 | 114.20 | 103.10 | 105.60 | 00:00:00 | | 2008-10-29 | 1,548,900 | 108.00 | 127.00 | 108.00 | 125.80 | 00:00:00 | | 2008-10-30 | 1,367,800 | 130.40 | 130.50 | 117.20 | 123.40 | 00:00:00 | | 2008-10-31 | 970,200 | 123.40 | 125.00 | 120.50 | 122.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
