|
 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 | | 2014-05-16 | 1,245,000 | 858.00 | 858.00 | 832.00 | 836.00 | 00:00:00 | | 2014-05-19 | 799,500 | 837.50 | 854.00 | 832.50 | 846.50 | 00:00:00 | | 2014-05-20 | 563,400 | 849.50 | 849.50 | 829.00 | 832.50 | 00:00:00 | | 2014-05-21 | 575,000 | 835.50 | 835.50 | 819.85 | 829.50 | 00:00:00 | | 2014-05-27 | 1,226,800 | 848.00 | 849.50 | 816.00 | 822.00 | 00:00:00 | | 2014-05-28 | 1,020,800 | 824.00 | 828.50 | 810.00 | 821.50 | 00:00:00 | | 2014-05-29 | 669,300 | 815.00 | 838.50 | 811.00 | 835.00 | 00:00:00 | | 2014-05-30 | 3,270,600 | 831.00 | 831.00 | 802.00 | 806.00 | 00:00:00 | | 2014-06-02 | 887,300 | 809.50 | 815.50 | 794.36 | 802.00 | 00:00:00 | | 2014-06-09 | 741,700 | 774.50 | 791.50 | 772.00 | 784.00 | 00:00:00 | | 2014-06-10 | 820,500 | 784.50 | 788.00 | 772.00 | 787.50 | 00:00:00 | | 2014-06-11 | 838,300 | 785.50 | 797.00 | 785.00 | 792.50 | 00:00:00 | | 2014-06-16 | 1,049,500 | 809.00 | 831.00 | 807.50 | 822.00 | 00:00:00 | | 2014-06-17 | 958,700 | 821.50 | 827.00 | 802.00 | 823.00 | 00:00:00 | | 2014-06-18 | 532,500 | 824.50 | 834.50 | 817.00 | 822.00 | 00:00:00 | | 2014-06-25 | 975,000 | 850.00 | 862.00 | 840.00 | 858.00 | 00:00:00 | | 2014-06-26 | 1,173,100 | 861.00 | 865.00 | 843.50 | 861.50 | 00:00:00 | | 2014-06-30 | 919,300 | 853.00 | 873.50 | 853.00 | 872.00 | 00:00:00 | | 2014-07-01 | 1,587,200 | 875.50 | 908.50 | 875.50 | 898.50 | 00:00:00 | | 2014-07-02 | 930,900 | 906.00 | 916.50 | 890.50 | 904.50 | 00:00:00 | | 2014-07-03 | 1,309,800 | 913.50 | 936.00 | 908.94 | 933.50 | 00:00:00 | | 2014-07-04 | 631,400 | 939.50 | 940.24 | 924.22 | 928.00 | 00:00:00 | | 2014-07-07 | 689,600 | 925.00 | 931.00 | 912.00 | 927.00 | 00:00:00 | | 2014-07-08 | 739,600 | 929.50 | 945.00 | 919.00 | 920.50 | 00:00:00 | | 2014-07-09 | 933,500 | 925.50 | 938.50 | 918.50 | 929.00 | 00:00:00 | | 2014-07-10 | 1,712,900 | 933.50 | 956.00 | 931.00 | 945.00 | 00:00:00 | | 2014-07-11 | 1,136,400 | 935.00 | 936.50 | 916.50 | 928.00 | 00:00:00 | | 2014-07-17 | 990,500 | 918.00 | 918.00 | 892.00 | 901.50 | 00:00:00 | | 2014-07-18 | 904,500 | 900.50 | 907.50 | 893.50 | 901.00 | 00:00:00 | | 2014-07-22 | 741,700 | 915.00 | 939.00 | 913.50 | 937.50 | 00:00:00 | | 2014-07-23 | 642,800 | 938.00 | 950.45 | 929.00 | 940.50 | 00:00:00 | | 2014-07-28 | 739,000 | 924.50 | 941.00 | 920.46 | 940.00 | 00:00:00 | | 2014-07-29 | 995,600 | 945.00 | 959.50 | 942.04 | 957.50 | 00:00:00 | | 2014-07-30 | 668,000 | 957.00 | 959.00 | 936.17 | 940.00 | 00:00:00 | | 2014-08-12 | 778,000 | 1,023.00 | 1,032.95 | 1,013.15 | 1,031.00 | 00:00:00 | | 2014-08-13 | 808,600 | 1,031.00 | 1,037.00 | 1,011.00 | 1,026.00 | 00:00:00 | | 2014-08-25 | 0 | 921.50 | 921.50 | 921.50 | 921.50 | 00:00:00 | | 2014-09-01 | 584,500 | 959.50 | 978.00 | 959.50 | 964.00 | 00:00:00 | | 2014-09-09 | 1,155,900 | 850.00 | 863.00 | 835.50 | 844.50 | 00:00:00 | | 2014-09-10 | 1,019,100 | 841.00 | 857.50 | 840.50 | 842.00 | 00:00:00 | | 2014-09-16 | 918,700 | 818.50 | 823.00 | 809.00 | 812.00 | 00:00:00 | | 2014-09-17 | 912,900 | 813.50 | 820.50 | 798.00 | 798.00 | 00:00:00 | | 2014-09-29 | 1,343,900 | 759.50 | 762.00 | 746.33 | 760.50 | 00:00:00 | | 2014-10-07 | 1,110,400 | 746.50 | 758.00 | 735.00 | 735.50 | 00:00:00 | | 2014-10-08 | 1,211,500 | 732.50 | 738.00 | 720.50 | 723.50 | 00:00:00 | | 2014-10-09 | 3,027,800 | 740.00 | 777.00 | 739.50 | 770.00 | 00:00:00 | | 2014-10-10 | 2,245,500 | 755.00 | 758.00 | 740.50 | 749.00 | 00:00:00 | | 2014-10-13 | 1,604,000 | 755.00 | 780.18 | 750.00 | 778.50 | 00:00:00 | | 2014-10-14 | 1,589,500 | 780.00 | 797.00 | 776.50 | 790.50 | 00:00:00 | | 2014-10-15 | 2,573,500 | 790.00 | 804.00 | 761.50 | 794.00 | 00:00:00 | | 2014-10-20 | 1,302,900 | 801.50 | 810.00 | 786.50 | 803.00 | 00:00:00 | | 2014-10-21 | 1,174,900 | 805.00 | 813.00 | 801.00 | 808.50 | 00:00:00 | | 2014-10-22 | 1,856,200 | 805.00 | 808.00 | 781.50 | 784.00 | 00:00:00 | | 2014-10-27 | 1,135,900 | 767.00 | 770.00 | 741.50 | 746.00 | 00:00:00 | | 2014-10-30 | 2,135,800 | 740.00 | 740.00 | 712.00 | 716.50 | 00:00:00 | | 2014-10-31 | 3,072,100 | 713.00 | 719.50 | 691.00 | 697.50 | 00:00:00 | | 2014-11-06 | 1,745,400 | 680.50 | 700.00 | 680.50 | 699.50 | 00:00:00 | | 2014-11-07 | 1,668,100 | 702.00 | 738.00 | 702.00 | 734.00 | 00:00:00 | | 2014-11-10 | 1,715,800 | 735.50 | 758.00 | 733.00 | 735.00 | 00:00:00 | | 2014-11-11 | 1,051,500 | 731.00 | 732.00 | 706.18 | 729.50 | 00:00:00 | | 2014-11-12 | 2,185,800 | 724.00 | 735.50 | 719.00 | 729.00 | 00:00:00 | | 2014-11-13 | 1,201,800 | 729.00 | 734.50 | 724.28 | 726.00 | 00:00:00 | | 2014-11-14 | 2,361,800 | 724.00 | 724.95 | 704.00 | 720.50 | 00:00:00 | | 2014-11-17 | 1,833,800 | 719.50 | 742.00 | 715.27 | 736.50 | 00:00:00 | | 2014-11-18 | 2,187,600 | 740.50 | 753.00 | 737.50 | 747.50 | 00:00:00 | | 2014-11-19 | 2,024,200 | 747.00 | 757.50 | 727.50 | 731.00 | 00:00:00 | | 2014-11-24 | 1,231,700 | 758.00 | 762.00 | 741.00 | 746.00 | 00:00:00 | | 2014-11-25 | 2,731,400 | 744.00 | 759.50 | 733.50 | 747.50 | 00:00:00 | | 2014-11-26 | 1,540,100 | 752.00 | 759.50 | 747.50 | 755.00 | 00:00:00 | | 2014-11-27 | 878,300 | 752.50 | 758.00 | 728.50 | 731.00 | 00:00:00 | | 2014-11-28 | 1,626,600 | 732.50 | 733.00 | 702.50 | 712.00 | 00:00:00 | | 2014-12-01 | 1,818,200 | 703.00 | 726.36 | 682.43 | 719.00 | 00:00:00 | | 2014-12-02 | 1,094,600 | 721.00 | 739.71 | 714.00 | 727.00 | 00:00:00 | | 2014-12-03 | 873,600 | 726.50 | 741.00 | 716.71 | 737.50 | 00:00:00 | | 2014-12-04 | 1,013,200 | 736.00 | 739.28 | 720.50 | 729.50 | 00:00:00 | | 2014-12-05 | 886,200 | 730.00 | 732.50 | 713.50 | 719.50 | 00:00:00 | | 2014-12-09 | 1,831,100 | 717.50 | 744.50 | 707.00 | 733.00 | 00:00:00 | | 2014-12-10 | 2,316,000 | 740.00 | 776.50 | 736.00 | 770.00 | 00:00:00 | | 2014-12-16 | 2,217,800 | 711.50 | 726.00 | 694.50 | 704.50 | 00:00:00 | | 2014-12-17 | 1,167,900 | 700.50 | 713.50 | 689.00 | 707.50 | 00:00:00 | | 2014-12-18 | 1,370,000 | 724.00 | 735.00 | 711.00 | 715.50 | 00:00:00 | | 2014-12-19 | 1,742,500 | 717.50 | 743.00 | 716.00 | 739.00 | 00:00:00 | | 2014-12-23 | 911,500 | 721.00 | 727.50 | 709.00 | 725.50 | 00:00:00 | | 2014-12-24 | 225,400 | 730.00 | 733.50 | 720.50 | 730.00 | 00:00:00 | | 2014-12-29 | 924,900 | 736.00 | 762.00 | 732.06 | 749.50 | 00:00:00 | | 2015-01-05 | 1,497,000 | 772.00 | 799.50 | 764.50 | 768.50 | 00:00:00 | | 2015-01-06 | 1,737,700 | 770.00 | 799.00 | 770.00 | 790.50 | 00:00:00 | | 2015-01-09 | 1,313,400 | 825.50 | 825.93 | 792.00 | 816.00 | 00:00:00 | | 2015-01-15 | 3,291,400 | 821.00 | 860.50 | 800.50 | 855.00 | 00:00:00 | | 2015-01-16 | 1,437,900 | 855.50 | 888.50 | 837.00 | 884.50 | 00:00:00 | | 2015-01-19 | 849,100 | 885.00 | 894.00 | 873.00 | 876.00 | 00:00:00 | | 2015-01-20 | 1,577,100 | 876.00 | 914.50 | 872.00 | 911.00 | 00:00:00 | | 2015-01-21 | 1,783,000 | 914.50 | 939.50 | 907.00 | 924.50 | 00:00:00 | | 2015-01-22 | 2,023,600 | 928.50 | 930.00 | 896.50 | 915.00 | 00:00:00 | | 2015-01-23 | 1,184,800 | 910.00 | 910.00 | 889.00 | 897.00 | 00:00:00 | | 2015-01-26 | 2,682,500 | 892.50 | 899.50 | 871.50 | 896.50 | 00:00:00 | | 2015-01-29 | 1,613,300 | 903.00 | 903.00 | 860.00 | 862.50 | 00:00:00 | | 2015-01-30 | 1,489,300 | 867.00 | 905.00 | 867.00 | 899.00 | 00:00:00 | | 2015-02-03 | 1,557,000 | 887.00 | 921.00 | 874.00 | 880.00 | 00:00:00 | | 2015-02-04 | 1,316,200 | 879.00 | 903.00 | 860.50 | 888.00 | 00:00:00 | | 2015-02-05 | 918,900 | 889.00 | 897.00 | 873.00 | 897.00 | 00:00:00 | | 2015-02-06 | 1,384,000 | 898.00 | 908.00 | 856.50 | 860.00 | 00:00:00 | | 2015-02-09 | 1,189,500 | 859.50 | 899.50 | 859.50 | 896.00 | 00:00:00 | | 2015-02-12 | 987,800 | 857.00 | 880.00 | 855.50 | 870.50 | 00:00:00 | | 2015-02-13 | 1,134,000 | 865.00 | 886.50 | 848.50 | 879.00 | 00:00:00 | | 2015-02-16 | 1,540,300 | 859.00 | 876.50 | 838.00 | 840.50 | 00:00:00 | | 2015-02-17 | 1,345,500 | 836.00 | 860.00 | 825.50 | 835.50 | 00:00:00 | | 2015-02-18 | 1,212,600 | 825.50 | 842.50 | 821.00 | 839.00 | 00:00:00 | | 2015-02-19 | 989,600 | 836.50 | 859.50 | 833.95 | 836.50 | 00:00:00 | | 2015-02-20 | 1,296,000 | 837.50 | 838.00 | 824.00 | 827.00 | 00:00:00 | | 2015-02-24 | 1,870,200 | 804.00 | 832.50 | 795.50 | 827.00 | 00:00:00 | | 2015-02-25 | 1,157,200 | 831.50 | 848.50 | 822.92 | 825.00 | 00:00:00 | | 2015-03-02 | 1,278,400 | 825.00 | 840.00 | 802.50 | 811.50 | 00:00:00 | | 2015-03-03 | 2,144,700 | 803.00 | 804.48 | 786.50 | 791.50 | 00:00:00 | | 2015-03-04 | 3,207,100 | 768.50 | 773.88 | 716.50 | 724.50 | 00:00:00 | | 2015-03-05 | 1,783,800 | 728.00 | 743.00 | 708.64 | 736.50 | 00:00:00 | | 2015-03-06 | 1,961,600 | 732.50 | 735.86 | 696.50 | 698.50 | 00:00:00 | | 2015-03-12 | 2,000,500 | 665.00 | 678.00 | 649.49 | 653.50 | 00:00:00 | | 2015-03-13 | 1,646,400 | 654.00 | 664.50 | 635.50 | 646.50 | 00:00:00 | | 2015-03-16 | 1,094,700 | 654.00 | 655.75 | 644.00 | 648.50 | 00:00:00 | | 2015-03-24 | 1,868,200 | 709.00 | 720.50 | 703.50 | 708.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
