|
 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 | | 2013-03-21 | 731,600 | 1,408.00 | 1,416.00 | 1,373.00 | 1,386.00 | 00:00:00 | | 2013-03-22 | 444,400 | 1,379.00 | 1,399.00 | 1,379.00 | 1,389.00 | 00:00:00 | | 2013-03-25 | 564,400 | 1,397.00 | 1,401.00 | 1,366.00 | 1,371.00 | 00:00:00 | | 2013-04-01 | 0 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 00:00:00 | | 2013-04-02 | 615,400 | 1,356.00 | 1,372.00 | 1,351.00 | 1,366.00 | 00:00:00 | | 2013-04-03 | 1,490,800 | 1,356.00 | 1,356.00 | 1,294.00 | 1,306.00 | 00:00:00 | | 2013-04-04 | 1,248,700 | 1,300.00 | 1,313.00 | 1,281.00 | 1,287.00 | 00:00:00 | | 2013-04-05 | 1,158,000 | 1,293.00 | 1,317.00 | 1,285.00 | 1,309.00 | 00:00:00 | | 2013-04-08 | 654,400 | 1,316.00 | 1,329.00 | 1,287.00 | 1,319.00 | 00:00:00 | | 2013-04-09 | 665,300 | 1,322.00 | 1,358.34 | 1,322.00 | 1,354.00 | 00:00:00 | | 2013-04-10 | 780,000 | 1,360.00 | 1,376.00 | 1,317.00 | 1,323.00 | 00:00:00 | | 2013-04-11 | 934,800 | 1,320.00 | 1,320.00 | 1,270.00 | 1,291.00 | 00:00:00 | | 2013-04-12 | 963,900 | 1,287.00 | 1,309.00 | 1,269.42 | 1,273.00 | 00:00:00 | | 2013-04-15 | 3,464,200 | 1,253.00 | 1,254.00 | 1,044.00 | 1,080.00 | 00:00:00 | | 2013-04-19 | 1,444,000 | 1,150.00 | 1,195.38 | 1,093.00 | 1,117.00 | 00:00:00 | | 2013-05-03 | 698,300 | 1,173.00 | 1,206.00 | 1,166.00 | 1,202.00 | 00:00:00 | | 2013-06-06 | 599,100 | 1,116.00 | 1,133.00 | 1,109.00 | 1,115.00 | 00:00:00 | | 2013-06-07 | 911,300 | 1,118.00 | 1,176.00 | 1,115.92 | 1,144.00 | 00:00:00 | | 2013-06-10 | 628,900 | 1,133.00 | 1,142.00 | 1,117.00 | 1,118.00 | 00:00:00 | | 2013-06-17 | 598,500 | 1,102.00 | 1,104.00 | 1,086.00 | 1,097.00 | 00:00:00 | | 2013-06-25 | 911,900 | 925.00 | 925.00 | 892.50 | 898.50 | 00:00:00 | | 2013-06-26 | 1,234,800 | 896.00 | 896.69 | 862.00 | 866.50 | 00:00:00 | | 2013-07-01 | 1,613,700 | 894.00 | 922.00 | 879.50 | 909.50 | 00:00:00 | | 2013-07-02 | 1,128,100 | 912.50 | 930.50 | 901.50 | 918.50 | 00:00:00 | | 2013-07-03 | 1,300,100 | 907.50 | 917.00 | 881.00 | 916.50 | 00:00:00 | | 2013-07-04 | 710,600 | 926.50 | 947.50 | 916.00 | 941.50 | 00:00:00 | | 2013-07-05 | 851,100 | 945.50 | 945.50 | 883.50 | 886.50 | 00:00:00 | | 2013-07-08 | 947,600 | 888.50 | 928.00 | 877.00 | 921.00 | 00:00:00 | | 2013-07-11 | 1,576,700 | 964.00 | 1,023.00 | 962.50 | 1,018.00 | 00:00:00 | | 2013-07-12 | 901,300 | 1,015.00 | 1,015.44 | 975.50 | 981.00 | 00:00:00 | | 2013-07-15 | 759,600 | 983.50 | 1,021.00 | 953.00 | 958.50 | 00:00:00 | | 2013-08-27 | 1,459,100 | 1,210.00 | 1,333.00 | 1,210.00 | 1,310.00 | 00:00:00 | | 2013-08-28 | 1,536,100 | 1,300.00 | 1,334.00 | 1,265.38 | 1,288.00 | 00:00:00 | | 2013-08-29 | 2,758,200 | 1,273.00 | 1,341.00 | 1,241.95 | 1,321.00 | 00:00:00 | | 2013-08-30 | 2,013,700 | 1,318.00 | 1,350.25 | 1,278.00 | 1,303.00 | 00:00:00 | | 2013-09-03 | 1,103,000 | 1,262.00 | 1,294.00 | 1,244.00 | 1,278.00 | 00:00:00 | | 2013-09-04 | 1,251,500 | 1,285.00 | 1,314.00 | 1,258.00 | 1,263.00 | 00:00:00 | | 2013-09-05 | 1,141,800 | 1,263.00 | 1,289.00 | 1,254.00 | 1,281.00 | 00:00:00 | | 2013-09-06 | 1,464,000 | 1,275.00 | 1,275.00 | 1,242.00 | 1,264.00 | 00:00:00 | | 2013-09-10 | 1,523,400 | 1,270.00 | 1,275.00 | 1,222.00 | 1,225.00 | 00:00:00 | | 2013-09-11 | 1,504,200 | 1,225.00 | 1,232.00 | 1,175.00 | 1,218.00 | 00:00:00 | | 2013-09-16 | 4,071,000 | 1,112.00 | 1,120.00 | 1,027.00 | 1,045.00 | 00:00:00 | | 2013-09-17 | 1,505,600 | 1,036.00 | 1,063.00 | 1,033.00 | 1,041.00 | 00:00:00 | | 2013-09-18 | 1,060,500 | 1,038.00 | 1,047.81 | 1,005.00 | 1,008.00 | 00:00:00 | | 2013-09-26 | 1,200,400 | 1,006.00 | 1,027.00 | 997.73 | 1,008.00 | 00:00:00 | | 2013-09-27 | 1,048,200 | 1,008.00 | 1,013.91 | 987.50 | 1,000.00 | 00:00:00 | | 2013-10-01 | 1,228,000 | 970.00 | 975.00 | 919.00 | 924.50 | 00:00:00 | | 2013-10-02 | 1,088,500 | 915.00 | 944.00 | 908.00 | 935.00 | 00:00:00 | | 2013-10-03 | 920,900 | 950.00 | 950.00 | 907.00 | 910.00 | 00:00:00 | | 2013-10-04 | 880,700 | 910.00 | 917.00 | 888.00 | 913.50 | 00:00:00 | | 2013-10-07 | 809,800 | 930.50 | 935.00 | 920.50 | 931.50 | 00:00:00 | | 2013-10-08 | 882,600 | 933.50 | 944.50 | 913.50 | 942.50 | 00:00:00 | | 2013-10-09 | 821,700 | 940.00 | 954.50 | 924.50 | 932.00 | 00:00:00 | | 2013-10-17 | 1,039,800 | 928.50 | 962.00 | 921.00 | 952.50 | 00:00:00 | | 2013-10-18 | 1,375,300 | 970.00 | 992.50 | 921.00 | 988.50 | 00:00:00 | | 2013-10-21 | 1,026,900 | 989.00 | 1,000.00 | 968.00 | 978.00 | 00:00:00 | | 2013-10-25 | 933,200 | 1,035.00 | 1,050.00 | 1,025.57 | 1,037.00 | 00:00:00 | | 2013-10-29 | 648,200 | 1,038.00 | 1,042.20 | 1,009.00 | 1,019.00 | 00:00:00 | | 2013-10-30 | 751,700 | 1,013.00 | 1,025.00 | 998.50 | 1,019.00 | 00:00:00 | | 2013-11-05 | 772,200 | 1,002.00 | 1,024.00 | 999.00 | 1,002.00 | 00:00:00 | | 2013-11-19 | 662,900 | 910.00 | 930.00 | 893.00 | 913.50 | 00:00:00 | | 2013-11-20 | 644,400 | 907.00 | 921.50 | 901.50 | 904.50 | 00:00:00 | | 2013-11-28 | 657,200 | 811.50 | 839.53 | 806.50 | 835.50 | 00:00:00 | | 2013-11-29 | 883,900 | 836.00 | 856.30 | 828.80 | 833.00 | 00:00:00 | | 2013-12-04 | 1,504,500 | 743.00 | 760.50 | 722.50 | 739.50 | 00:00:00 | | 2013-12-05 | 1,252,900 | 743.50 | 760.00 | 732.00 | 740.50 | 00:00:00 | | 2013-12-06 | 796,600 | 743.50 | 759.50 | 733.25 | 757.00 | 00:00:00 | | 2013-12-09 | 830,500 | 759.00 | 759.00 | 727.50 | 742.00 | 00:00:00 | | 2013-12-10 | 1,326,000 | 740.00 | 765.79 | 728.00 | 756.00 | 00:00:00 | | 2013-12-17 | 750,500 | 724.50 | 734.50 | 710.50 | 728.00 | 00:00:00 | | 2013-12-18 | 678,100 | 730.00 | 743.50 | 724.00 | 727.00 | 00:00:00 | | 2013-12-19 | 1,689,500 | 723.00 | 731.50 | 692.75 | 698.00 | 00:00:00 | | 2013-12-20 | 1,576,100 | 696.50 | 702.50 | 673.00 | 697.00 | 00:00:00 | | 2013-12-23 | 420,300 | 701.50 | 708.44 | 684.75 | 703.00 | 00:00:00 | | 2013-12-24 | 71,400 | 698.50 | 712.13 | 698.50 | 709.50 | 00:00:00 | | 2013-12-25 | 0 | 709.50 | 709.50 | 709.50 | 709.50 | 00:00:00 | | 2013-12-26 | 0 | 709.50 | 709.50 | 709.50 | 709.50 | 00:00:00 | | 2013-12-27 | 524,300 | 713.50 | 736.50 | 710.50 | 735.00 | 00:00:00 | | 2014-01-16 | 2,089,600 | 703.00 | 738.00 | 702.00 | 732.50 | 00:00:00 | | 2014-01-17 | 1,429,900 | 735.50 | 747.00 | 723.00 | 732.00 | 00:00:00 | | 2014-01-23 | 1,692,100 | 753.50 | 794.50 | 741.50 | 780.00 | 00:00:00 | | 2014-01-24 | 1,965,900 | 782.00 | 814.00 | 770.50 | 792.00 | 00:00:00 | | 2014-02-03 | 1,081,400 | 767.00 | 792.10 | 763.50 | 782.00 | 00:00:00 | | 2014-02-06 | 1,143,400 | 795.00 | 807.50 | 773.50 | 782.50 | 00:00:00 | | 2014-02-07 | 1,085,300 | 785.00 | 797.27 | 777.00 | 792.50 | 00:00:00 | | 2014-02-18 | 1,273,200 | 969.00 | 972.00 | 954.25 | 968.00 | 00:00:00 | | 2014-02-19 | 1,423,300 | 969.00 | 1,005.00 | 960.98 | 992.00 | 00:00:00 | | 2014-02-20 | 1,338,000 | 970.00 | 989.00 | 955.25 | 985.00 | 00:00:00 | | 2014-02-21 | 766,400 | 989.50 | 999.50 | 971.50 | 991.50 | 00:00:00 | | 2014-02-26 | 1,440,000 | 987.00 | 997.00 | 950.50 | 957.50 | 00:00:00 | | 2014-02-27 | 1,130,700 | 958.50 | 965.50 | 936.50 | 963.00 | 00:00:00 | | 2014-02-28 | 1,010,300 | 967.00 | 967.00 | 944.50 | 951.50 | 00:00:00 | | 2014-03-06 | 1,146,700 | 920.00 | 954.00 | 920.00 | 948.00 | 00:00:00 | | 2014-03-07 | 1,835,300 | 954.00 | 958.00 | 903.00 | 927.50 | 00:00:00 | | 2014-03-17 | 942,600 | 929.00 | 930.50 | 913.50 | 924.50 | 00:00:00 | | 2014-03-21 | 1,458,800 | 871.00 | 890.00 | 869.00 | 885.00 | 00:00:00 | | 2014-03-25 | 1,546,800 | 855.50 | 877.00 | 855.00 | 876.00 | 00:00:00 | | 2014-03-26 | 1,181,500 | 880.50 | 901.00 | 870.50 | 872.50 | 00:00:00 | | 2014-03-31 | 1,111,700 | 853.00 | 865.79 | 842.00 | 843.50 | 00:00:00 | | 2014-04-01 | 810,300 | 844.50 | 852.00 | 839.50 | 846.00 | 00:00:00 | | 2014-04-02 | 1,356,500 | 864.50 | 883.00 | 856.43 | 877.00 | 00:00:00 | | 2014-04-03 | 899,200 | 877.50 | 893.00 | 859.50 | 870.50 | 00:00:00 | | 2014-04-04 | 1,122,500 | 872.50 | 898.18 | 868.00 | 891.00 | 00:00:00 | | 2014-04-07 | 820,400 | 876.00 | 892.50 | 870.50 | 891.00 | 00:00:00 | | 2014-04-10 | 1,221,200 | 887.50 | 904.50 | 887.00 | 899.50 | 00:00:00 | | 2014-04-11 | 675,200 | 898.00 | 911.50 | 891.00 | 908.50 | 00:00:00 | | 2014-04-14 | 1,194,800 | 911.00 | 934.00 | 911.00 | 932.50 | 00:00:00 | | 2014-04-15 | 1,156,900 | 929.00 | 929.55 | 900.00 | 901.50 | 00:00:00 | | 2014-04-16 | 1,188,100 | 910.00 | 913.50 | 879.50 | 884.00 | 00:00:00 | | 2014-04-17 | 1,161,300 | 879.00 | 881.77 | 848.00 | 868.00 | 00:00:00 | | 2014-04-18 | 0 | 868.00 | 868.00 | 868.00 | 868.00 | 00:00:00 | | 2014-04-29 | 1,244,100 | 862.50 | 864.00 | 838.00 | 849.50 | 00:00:00 | | 2014-04-30 | 1,095,800 | 844.50 | 854.24 | 836.28 | 851.50 | 00:00:00 | | 2014-05-07 | 1,045,100 | 822.50 | 827.50 | 811.00 | 820.00 | 00:00:00 | | 2014-05-08 | 811,500 | 821.50 | 822.50 | 807.50 | 810.00 | 00:00:00 | | 2014-05-09 | 1,145,600 | 809.00 | 822.00 | 798.50 | 816.50 | 00:00:00 | | 2014-05-12 | 749,500 | 827.00 | 839.00 | 816.00 | 832.50 | 00:00:00 | | 2014-05-13 | 790,600 | 837.00 | 845.00 | 818.00 | 825.00 | 00:00:00 | | 2014-05-14 | 804,100 | 822.50 | 840.31 | 816.00 | 836.50 | 00:00:00 | | 2014-05-15 | 1,689,500 | 839.00 | 868.00 | 835.52 | 860.50 | 00:00:00 | | 2014-05-16 | 1,245,000 | 858.00 | 858.00 | 832.00 | 836.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
