|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-09-03 | 896,100 | 1,565.00 | 1,652.00 | 1,565.00 | 1,627.00 | 00:00:00 | | 2012-09-04 | 846,900 | 1,637.00 | 1,639.20 | 1,605.00 | 1,612.00 | 00:00:00 | | 2012-09-05 | 702,500 | 1,617.00 | 1,642.00 | 1,587.00 | 1,638.00 | 00:00:00 | | 2012-09-06 | 987,700 | 1,655.00 | 1,713.00 | 1,655.00 | 1,688.00 | 00:00:00 | | 2012-09-07 | 926,100 | 1,709.00 | 1,740.00 | 1,683.20 | 1,724.00 | 00:00:00 | | 2012-09-10 | 606,600 | 1,730.00 | 1,806.00 | 1,721.00 | 1,756.00 | 00:00:00 | | 2012-09-11 | 1,018,900 | 1,745.00 | 1,745.00 | 1,694.00 | 1,707.00 | 00:00:00 | | 2012-09-12 | 1,006,900 | 1,716.00 | 1,736.00 | 1,667.00 | 1,684.00 | 00:00:00 | | 2012-09-13 | 529,300 | 1,686.00 | 1,710.00 | 1,670.00 | 1,703.00 | 00:00:00 | | 2012-09-14 | 2,526,700 | 1,770.00 | 1,912.00 | 1,769.00 | 1,870.00 | 00:00:00 | | 2012-09-17 | 656,500 | 1,862.00 | 1,889.00 | 1,835.00 | 1,846.00 | 00:00:00 | | 2012-09-18 | 733,600 | 1,834.00 | 1,840.00 | 1,794.00 | 1,829.00 | 00:00:00 | | 2012-09-19 | 739,500 | 1,854.00 | 1,874.36 | 1,831.00 | 1,868.00 | 00:00:00 | | 2012-09-20 | 855,000 | 1,842.00 | 1,843.00 | 1,802.00 | 1,829.00 | 00:00:00 | | 2012-09-21 | 928,600 | 1,849.00 | 1,893.00 | 1,821.00 | 1,833.00 | 00:00:00 | | 2012-09-24 | 666,100 | 1,815.00 | 1,820.00 | 1,761.00 | 1,803.00 | 00:00:00 | | 2012-09-25 | 636,400 | 1,809.00 | 1,812.00 | 1,773.00 | 1,792.00 | 00:00:00 | | 2012-09-27 | 597,300 | 1,776.00 | 1,794.00 | 1,750.00 | 1,778.00 | 00:00:00 | | 2012-09-28 | 1,177,100 | 1,795.00 | 1,865.00 | 1,795.00 | 1,853.00 | 00:00:00 | | 2012-10-01 | 470,600 | 1,855.00 | 1,885.00 | 1,850.62 | 1,881.00 | 00:00:00 | | 2012-10-02 | 1,207,000 | 1,887.00 | 1,940.00 | 1,869.60 | 1,920.00 | 00:00:00 | | 2012-10-03 | 712,600 | 1,906.00 | 1,928.71 | 1,897.00 | 1,904.00 | 00:00:00 | | 2012-10-04 | 547,800 | 1,913.00 | 1,945.00 | 1,887.00 | 1,929.00 | 00:00:00 | | 2012-10-05 | 573,100 | 1,937.00 | 1,985.00 | 1,935.00 | 1,967.00 | 00:00:00 | | 2012-10-09 | 528,400 | 1,968.00 | 1,998.00 | 1,954.00 | 1,973.00 | 00:00:00 | | 2012-10-10 | 828,300 | 1,964.00 | 1,980.00 | 1,888.42 | 1,926.00 | 00:00:00 | | 2012-10-15 | 727,300 | 1,902.00 | 1,957.00 | 1,902.00 | 1,916.00 | 00:00:00 | | 2012-10-16 | 702,100 | 1,933.00 | 1,951.00 | 1,919.00 | 1,938.00 | 00:00:00 | | 2012-10-17 | 1,022,900 | 1,940.00 | 1,976.43 | 1,930.00 | 1,964.00 | 00:00:00 | | 2012-10-18 | 852,000 | 1,972.00 | 1,990.00 | 1,916.00 | 1,918.00 | 00:00:00 | | 2012-10-19 | 1,083,700 | 1,914.00 | 1,933.00 | 1,886.00 | 1,892.00 | 00:00:00 | | 2012-10-22 | 443,700 | 1,887.00 | 1,931.00 | 1,881.19 | 1,916.00 | 00:00:00 | | 2012-10-23 | 704,300 | 1,924.00 | 1,924.00 | 1,854.00 | 1,869.00 | 00:00:00 | | 2012-10-24 | 704,400 | 1,873.00 | 1,898.00 | 1,841.00 | 1,889.00 | 00:00:00 | | 2012-10-25 | 774,500 | 1,899.00 | 1,965.00 | 1,889.00 | 1,930.00 | 00:00:00 | | 2012-10-26 | 622,100 | 1,913.00 | 1,921.00 | 1,873.00 | 1,912.00 | 00:00:00 | | 2012-10-29 | 398,300 | 1,904.00 | 1,912.00 | 1,875.00 | 1,887.00 | 00:00:00 | | 2012-10-30 | 259,300 | 1,883.00 | 1,907.00 | 1,871.00 | 1,891.00 | 00:00:00 | | 2012-10-31 | 718,100 | 1,880.00 | 1,932.00 | 1,879.00 | 1,919.00 | 00:00:00 | | 2012-11-01 | 445,000 | 1,914.00 | 1,948.00 | 1,901.00 | 1,941.00 | 00:00:00 | | 2012-11-02 | 650,500 | 1,935.00 | 1,964.00 | 1,911.00 | 1,920.00 | 00:00:00 | | 2012-11-05 | 511,200 | 1,900.00 | 1,918.00 | 1,879.00 | 1,909.00 | 00:00:00 | | 2012-11-06 | 345,700 | 1,904.00 | 1,934.00 | 1,904.00 | 1,926.00 | 00:00:00 | | 2012-11-07 | 820,700 | 1,942.00 | 1,953.00 | 1,913.00 | 1,924.00 | 00:00:00 | | 2012-11-08 | 520,500 | 1,944.00 | 1,948.00 | 1,903.66 | 1,910.00 | 00:00:00 | | 2012-11-09 | 734,900 | 1,908.00 | 1,937.00 | 1,895.00 | 1,929.00 | 00:00:00 | | 2012-11-12 | 388,300 | 1,928.00 | 1,953.00 | 1,922.00 | 1,936.00 | 00:00:00 | | 2012-11-13 | 680,300 | 1,924.00 | 1,951.00 | 1,905.00 | 1,936.00 | 00:00:00 | | 2012-11-14 | 549,600 | 1,934.00 | 1,958.24 | 1,929.00 | 1,935.00 | 00:00:00 | | 2012-11-15 | 574,900 | 1,905.00 | 1,966.00 | 1,895.55 | 1,948.00 | 00:00:00 | | 2012-11-16 | 731,100 | 1,941.00 | 1,958.00 | 1,876.00 | 1,877.00 | 00:00:00 | | 2012-11-19 | 338,800 | 1,904.00 | 1,948.00 | 1,904.00 | 1,946.00 | 00:00:00 | | 2012-11-20 | 464,900 | 1,942.00 | 1,984.00 | 1,938.00 | 1,980.00 | 00:00:00 | | 2012-11-21 | 385,000 | 1,962.00 | 1,971.00 | 1,943.00 | 1,967.00 | 00:00:00 | | 2012-11-22 | 356,700 | 1,980.00 | 1,986.23 | 1,947.00 | 1,965.00 | 00:00:00 | | 2012-11-23 | 221,600 | 1,958.00 | 1,983.00 | 1,952.00 | 1,976.00 | 00:00:00 | | 2012-11-26 | 312,400 | 1,975.00 | 1,979.00 | 1,933.00 | 1,979.00 | 00:00:00 | | 2012-11-27 | 674,900 | 1,981.00 | 2,033.00 | 1,976.00 | 1,980.00 | 00:00:00 | | 2012-11-28 | 586,300 | 1,970.00 | 1,976.05 | 1,935.00 | 1,955.00 | 00:00:00 | | 2012-11-29 | 454,000 | 1,965.00 | 2,005.00 | 1,964.00 | 1,993.00 | 00:00:00 | | 2012-11-30 | 499,800 | 1,991.00 | 2,014.00 | 1,982.00 | 1,988.00 | 00:00:00 | | 2012-12-03 | 352,000 | 1,985.00 | 2,032.00 | 1,983.00 | 1,989.00 | 00:00:00 | | 2012-12-04 | 800,900 | 1,982.00 | 1,984.22 | 1,930.00 | 1,958.00 | 00:00:00 | | 2012-12-05 | 486,300 | 1,982.00 | 1,992.00 | 1,946.00 | 1,957.00 | 00:00:00 | | 2012-12-06 | 434,500 | 1,963.00 | 1,989.00 | 1,953.00 | 1,967.00 | 00:00:00 | | 2012-12-07 | 364,000 | 1,965.00 | 1,986.00 | 1,951.00 | 1,969.00 | 00:00:00 | | 2012-12-10 | 325,100 | 1,960.00 | 1,974.00 | 1,946.00 | 1,961.00 | 00:00:00 | | 2012-12-11 | 556,200 | 1,952.00 | 1,969.00 | 1,935.00 | 1,952.00 | 00:00:00 | | 2012-12-12 | 496,900 | 1,952.00 | 1,966.00 | 1,937.00 | 1,964.00 | 00:00:00 | | 2012-12-13 | 481,100 | 1,970.00 | 1,974.00 | 1,930.00 | 1,937.00 | 00:00:00 | | 2012-12-14 | 352,100 | 1,939.00 | 1,955.00 | 1,925.00 | 1,950.00 | 00:00:00 | | 2012-12-17 | 331,600 | 1,949.00 | 1,950.25 | 1,930.00 | 1,940.00 | 00:00:00 | | 2012-12-18 | 411,200 | 1,944.00 | 1,971.00 | 1,938.00 | 1,942.00 | 00:00:00 | | 2012-12-19 | 610,400 | 1,935.00 | 1,940.00 | 1,907.00 | 1,911.00 | 00:00:00 | | 2012-12-20 | 542,000 | 1,899.00 | 1,913.00 | 1,874.00 | 1,878.00 | 00:00:00 | | 2012-12-21 | 765,200 | 1,870.00 | 1,879.00 | 1,827.00 | 1,872.00 | 00:00:00 | | 2012-12-24 | 139,300 | 1,877.00 | 1,904.00 | 1,851.00 | 1,895.00 | 00:00:00 | | 2012-12-25 | 0 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 00:00:00 | | 2012-12-27 | 252,400 | 1,885.00 | 1,922.00 | 1,872.00 | 1,884.00 | 00:00:00 | | 2012-12-28 | 209,000 | 1,878.00 | 1,904.00 | 1,856.00 | 1,859.00 | 00:00:00 | | 2012-12-31 | 143,600 | 1,849.00 | 1,860.00 | 1,836.00 | 1,847.00 | 00:00:00 | | 2013-01-01 | 0 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 00:00:00 | | 2013-01-02 | 437,400 | 1,854.00 | 1,918.00 | 1,854.00 | 1,900.00 | 00:00:00 | | 2013-01-03 | 254,600 | 1,900.00 | 1,916.00 | 1,880.00 | 1,885.00 | 00:00:00 | | 2013-01-04 | 1,041,100 | 1,838.00 | 1,839.00 | 1,766.00 | 1,810.00 | 00:00:00 | | 2013-01-07 | 665,700 | 1,802.00 | 1,802.00 | 1,762.00 | 1,775.00 | 00:00:00 | | 2013-01-08 | 598,300 | 1,775.00 | 1,777.00 | 1,738.00 | 1,742.00 | 00:00:00 | | 2013-01-09 | 762,700 | 1,746.00 | 1,777.69 | 1,743.00 | 1,770.00 | 00:00:00 | | 2013-01-10 | 432,200 | 1,768.00 | 1,768.00 | 1,745.00 | 1,750.00 | 00:00:00 | | 2013-01-11 | 778,700 | 1,748.00 | 1,766.00 | 1,737.90 | 1,743.00 | 00:00:00 | | 2013-01-14 | 389,200 | 1,743.00 | 1,756.00 | 1,733.00 | 1,749.00 | 00:00:00 | | 2013-01-15 | 566,500 | 1,742.00 | 1,771.00 | 1,740.98 | 1,766.00 | 00:00:00 | | 2013-01-16 | 663,300 | 1,761.00 | 1,784.00 | 1,756.82 | 1,762.00 | 00:00:00 | | 2013-01-17 | 651,300 | 1,751.00 | 1,797.00 | 1,747.00 | 1,781.00 | 00:00:00 | | 2013-01-18 | 850,200 | 1,795.00 | 1,796.00 | 1,750.00 | 1,750.00 | 00:00:00 | | 2013-01-21 | 612,300 | 1,761.00 | 1,787.00 | 1,755.00 | 1,775.00 | 00:00:00 | | 2013-01-22 | 1,379,400 | 1,766.00 | 1,772.00 | 1,688.75 | 1,725.00 | 00:00:00 | | 2013-01-23 | 847,300 | 1,707.00 | 1,730.00 | 1,685.00 | 1,702.00 | 00:00:00 | | 2013-02-01 | 420,000 | 1,662.00 | 1,710.00 | 1,662.00 | 1,705.00 | 00:00:00 | | 2013-02-05 | 405,600 | 1,660.00 | 1,694.39 | 1,660.00 | 1,674.00 | 00:00:00 | | 2013-02-06 | 342,800 | 1,676.00 | 1,705.00 | 1,675.00 | 1,684.00 | 00:00:00 | | 2013-02-07 | 323,400 | 1,683.00 | 1,688.12 | 1,657.00 | 1,669.00 | 00:00:00 | | 2013-02-08 | 364,000 | 1,677.00 | 1,685.00 | 1,655.00 | 1,660.00 | 00:00:00 | | 2013-02-11 | 497,000 | 1,658.00 | 1,667.00 | 1,648.00 | 1,660.00 | 00:00:00 | | 2013-02-12 | 375,400 | 1,655.00 | 1,659.00 | 1,641.00 | 1,657.00 | 00:00:00 | | 2013-02-13 | 813,400 | 1,659.00 | 1,707.00 | 1,659.00 | 1,689.00 | 00:00:00 | | 2013-02-14 | 455,400 | 1,682.00 | 1,692.00 | 1,655.00 | 1,655.00 | 00:00:00 | | 2013-02-15 | 1,239,000 | 1,602.00 | 1,620.42 | 1,549.00 | 1,550.00 | 00:00:00 | | 2013-02-19 | 529,100 | 1,541.00 | 1,554.00 | 1,533.88 | 1,547.00 | 00:00:00 | | 2013-02-20 | 614,700 | 1,547.00 | 1,553.00 | 1,500.95 | 1,512.00 | 00:00:00 | | 2013-02-21 | 723,700 | 1,504.00 | 1,513.00 | 1,479.75 | 1,501.00 | 00:00:00 | | 2013-02-22 | 1,542,100 | 1,500.00 | 1,513.00 | 1,483.00 | 1,488.00 | 00:00:00 | | 2013-02-28 | 801,000 | 1,550.00 | 1,558.00 | 1,523.00 | 1,553.00 | 00:00:00 | | 2013-03-01 | 675,400 | 1,545.00 | 1,550.00 | 1,506.00 | 1,513.00 | 00:00:00 | | 2013-03-04 | 464,600 | 1,502.00 | 1,511.79 | 1,484.50 | 1,489.00 | 00:00:00 | | 2013-03-12 | 901,800 | 1,483.00 | 1,496.00 | 1,414.00 | 1,481.00 | 00:00:00 | | 2013-03-13 | 884,100 | 1,481.00 | 1,499.66 | 1,478.00 | 1,484.00 | 00:00:00 | | 2013-03-18 | 1,115,000 | 1,455.00 | 1,470.00 | 1,411.00 | 1,456.00 | 00:00:00 | | 2013-03-19 | 1,229,400 | 1,431.00 | 1,435.24 | 1,384.00 | 1,406.00 | 00:00:00 | | 2013-03-20 | 904,600 | 1,410.00 | 1,423.00 | 1,385.65 | 1,406.00 | 00:00:00 | | 2013-03-21 | 731,600 | 1,408.00 | 1,416.00 | 1,373.00 | 1,386.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
