|
 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 | | 2015-03-24 | 1,868,200 | 709.00 | 720.50 | 703.50 | 708.00 | 00:00:00 | | 2015-03-25 | 1,124,000 | 710.00 | 719.50 | 705.00 | 711.00 | 00:00:00 | | 2015-03-26 | 2,038,500 | 736.00 | 749.00 | 705.12 | 710.50 | 00:00:00 | | 2015-03-27 | 1,662,400 | 707.00 | 712.50 | 689.00 | 700.00 | 00:00:00 | | 2015-04-06 | 0 | 691.50 | 691.50 | 691.50 | 691.50 | 00:00:00 | | 2015-04-07 | 1,438,800 | 697.50 | 715.50 | 697.50 | 705.00 | 00:00:00 | | 2015-04-08 | 1,524,000 | 706.50 | 713.50 | 683.50 | 686.00 | 00:00:00 | | 2015-04-09 | 1,240,600 | 684.00 | 697.00 | 678.00 | 691.00 | 00:00:00 | | 2015-04-10 | 1,563,200 | 692.50 | 705.00 | 686.00 | 703.50 | 00:00:00 | | 2015-04-13 | 1,282,800 | 704.00 | 726.50 | 703.50 | 709.50 | 00:00:00 | | 2015-04-16 | 1,715,300 | 742.50 | 765.50 | 741.00 | 743.50 | 00:00:00 | | 2015-04-17 | 1,657,700 | 739.50 | 743.78 | 724.50 | 728.50 | 00:00:00 | | 2015-04-20 | 934,300 | 732.50 | 733.26 | 713.00 | 716.00 | 00:00:00 | | 2015-04-21 | 1,260,800 | 718.50 | 723.00 | 706.00 | 709.00 | 00:00:00 | | 2015-04-22 | 1,133,600 | 712.50 | 719.00 | 696.00 | 703.00 | 00:00:00 | | 2015-04-27 | 1,564,700 | 725.00 | 733.00 | 710.50 | 727.50 | 00:00:00 | | 2015-05-05 | 1,730,600 | 721.50 | 745.50 | 714.50 | 730.50 | 00:00:00 | | 2015-05-06 | 1,734,600 | 727.50 | 738.00 | 719.00 | 728.50 | 00:00:00 | | 2015-05-21 | 1,657,200 | 760.50 | 781.00 | 752.50 | 761.00 | 00:00:00 | | 2015-05-22 | 1,129,500 | 764.00 | 782.00 | 759.50 | 763.00 | 00:00:00 | | 2015-06-11 | 1,330,700 | 732.50 | 739.00 | 724.00 | 736.00 | 00:00:00 | | 2015-06-12 | 957,200 | 733.50 | 742.00 | 721.00 | 737.00 | 00:00:00 | | 2015-07-07 | 1,118,000 | 687.50 | 687.50 | 651.00 | 655.50 | 00:00:00 | | 2015-07-08 | 1,149,000 | 652.00 | 673.50 | 649.00 | 665.00 | 00:00:00 | | 2015-07-13 | 848,400 | 678.50 | 680.00 | 657.00 | 671.50 | 00:00:00 | | 2015-07-20 | 1,587,500 | 650.50 | 650.72 | 621.50 | 629.00 | 00:00:00 | | 2015-07-23 | 1,500,300 | 638.00 | 654.00 | 631.50 | 633.50 | 00:00:00 | | 2015-07-24 | 1,443,600 | 631.00 | 643.00 | 616.50 | 618.50 | 00:00:00 | | 2015-07-28 | 1,271,300 | 629.00 | 632.50 | 617.00 | 630.00 | 00:00:00 | | 2015-07-29 | 1,085,500 | 632.00 | 647.00 | 625.00 | 646.00 | 00:00:00 | | 2015-07-30 | 1,067,700 | 644.50 | 649.50 | 636.00 | 645.00 | 00:00:00 | | 2015-07-31 | 1,410,500 | 643.50 | 649.50 | 628.50 | 647.00 | 00:00:00 | | 2015-08-10 | 1,678,000 | 643.00 | 650.50 | 628.50 | 649.50 | 00:00:00 | | 2015-08-18 | 1,182,900 | 674.50 | 676.50 | 652.50 | 659.50 | 00:00:00 | | 2015-08-19 | 1,120,300 | 658.50 | 666.00 | 646.50 | 648.00 | 00:00:00 | | 2015-08-20 | 1,768,400 | 648.00 | 685.00 | 647.00 | 684.50 | 00:00:00 | | 2015-08-21 | 1,924,500 | 679.50 | 696.00 | 674.00 | 681.50 | 00:00:00 | | 2015-08-24 | 2,119,600 | 664.00 | 670.50 | 636.00 | 644.00 | 00:00:00 | | 2015-08-25 | 2,186,200 | 647.50 | 671.50 | 631.50 | 639.50 | 00:00:00 | | 2015-08-26 | 2,792,800 | 633.00 | 642.00 | 593.00 | 594.50 | 00:00:00 | | 2015-09-01 | 1,693,100 | 618.00 | 622.50 | 594.50 | 601.50 | 00:00:00 | | 2015-09-02 | 1,457,800 | 602.50 | 613.00 | 594.50 | 598.50 | 00:00:00 | | 2015-09-08 | 1,068,000 | 607.00 | 621.50 | 605.00 | 619.00 | 00:00:00 | | 2015-09-09 | 1,200,500 | 630.50 | 633.00 | 617.00 | 618.00 | 00:00:00 | | 2015-09-10 | 932,500 | 615.00 | 621.00 | 599.50 | 607.00 | 00:00:00 | | 2015-09-11 | 1,419,800 | 612.00 | 623.50 | 593.46 | 595.50 | 00:00:00 | | 2015-09-14 | 1,351,100 | 598.50 | 612.50 | 584.50 | 591.50 | 00:00:00 | | 2015-10-05 | 1,289,100 | 639.00 | 653.50 | 634.00 | 652.50 | 00:00:00 | | 2015-10-06 | 1,659,300 | 655.50 | 676.00 | 636.00 | 672.50 | 00:00:00 | | 2015-10-07 | 2,207,400 | 680.00 | 699.00 | 672.50 | 676.00 | 00:00:00 | | 2015-10-08 | 1,810,400 | 679.50 | 706.50 | 671.00 | 704.50 | 00:00:00 | | 2015-10-09 | 3,179,100 | 713.50 | 740.50 | 710.50 | 734.50 | 00:00:00 | | 2015-10-12 | 1,423,100 | 735.50 | 748.29 | 731.50 | 739.50 | 00:00:00 | | 2015-10-13 | 1,233,000 | 733.00 | 736.50 | 724.00 | 734.00 | 00:00:00 | | 2015-10-14 | 1,421,300 | 728.50 | 754.00 | 727.50 | 750.50 | 00:00:00 | | 2015-10-20 | 1,347,800 | 734.50 | 740.50 | 722.00 | 734.00 | 00:00:00 | | 2015-10-21 | 987,100 | 735.00 | 747.50 | 721.00 | 726.50 | 00:00:00 | | 2015-10-26 | 833,300 | 752.50 | 765.50 | 744.50 | 746.50 | 00:00:00 | | 2015-10-27 | 917,800 | 744.50 | 745.00 | 731.00 | 734.00 | 00:00:00 | | 2015-10-28 | 1,409,600 | 734.00 | 772.50 | 729.50 | 768.00 | 00:00:00 | | 2015-10-29 | 1,948,400 | 754.50 | 758.50 | 729.00 | 734.50 | 00:00:00 | | 2015-10-30 | 1,049,100 | 736.50 | 738.50 | 725.23 | 730.00 | 00:00:00 | | 2015-11-09 | 1,960,300 | 703.00 | 713.44 | 698.50 | 701.50 | 00:00:00 | | 2015-11-12 | 1,424,000 | 691.50 | 692.50 | 670.50 | 674.50 | 00:00:00 | | 2015-11-13 | 815,100 | 673.00 | 680.00 | 668.50 | 673.00 | 00:00:00 | | 2015-11-23 | 1,061,700 | 690.50 | 706.00 | 685.50 | 701.00 | 00:00:00 | | 2015-11-27 | 1,156,500 | 745.00 | 745.00 | 712.50 | 715.00 | 00:00:00 | | 2015-11-30 | 1,582,300 | 713.50 | 722.00 | 704.00 | 715.00 | 00:00:00 | | 2015-12-01 | 1,111,500 | 715.50 | 731.00 | 715.50 | 722.50 | 00:00:00 | | 2015-12-02 | 962,700 | 728.50 | 735.50 | 723.00 | 726.00 | 00:00:00 | | 2015-12-10 | 1,005,100 | 661.50 | 677.00 | 657.50 | 673.00 | 00:00:00 | | 2015-12-11 | 1,312,400 | 676.00 | 683.00 | 661.50 | 675.00 | 00:00:00 | | 2015-12-14 | 917,100 | 684.00 | 689.00 | 662.50 | 665.00 | 00:00:00 | | 2015-12-17 | 1,252,600 | 677.00 | 678.00 | 651.50 | 654.50 | 00:00:00 | | 2015-12-18 | 1,276,100 | 654.00 | 666.00 | 652.00 | 659.00 | 00:00:00 | | 2016-01-05 | 764,600 | 713.50 | 735.50 | 713.13 | 709.50 | 00:00:00 | | 2016-01-06 | 1,272,600 | 714.50 | 724.00 | 701.00 | 721.50 | 00:00:00 | | 2016-01-07 | 1,629,900 | 706.00 | 716.50 | 701.00 | 705.50 | 00:00:00 | | 2016-01-08 | 1,142,800 | 707.50 | 717.50 | 692.50 | 693.00 | 00:00:00 | | 2016-02-02 | 1,425,800 | 744.00 | 745.50 | 712.50 | 722.00 | 00:00:00 | | 2016-02-03 | 1,627,300 | 718.00 | 726.50 | 704.00 | 722.00 | 00:00:00 | | 2016-02-23 | 1,365,800 | 955.00 | 979.50 | 951.50 | 976.00 | 00:00:00 | | 2016-02-24 | 1,713,900 | 976.00 | 1,000.36 | 966.50 | 992.50 | 00:00:00 | | 2016-03-07 | 1,843,000 | 949.00 | 960.00 | 928.00 | 951.50 | 00:00:00 | | 2016-03-10 | 1,652,300 | 915.50 | 932.53 | 904.00 | 919.00 | 00:00:00 | | 2016-03-11 | 880,600 | 931.00 | 940.50 | 916.50 | 929.50 | 00:00:00 | | 2016-03-28 | 0 | 920.00 | 920.00 | 920.00 | 920.00 | 00:00:00 | | 2016-03-31 | 1,521,200 | 937.00 | 962.47 | 924.00 | 952.50 | 00:00:00 | | 2016-04-01 | 1,580,100 | 951.00 | 955.00 | 918.50 | 924.50 | 00:00:00 | | 2016-04-08 | 1,088,400 | 925.00 | 946.00 | 925.00 | 933.00 | 00:00:00 | | 2016-04-18 | 1,171,200 | 1,006.00 | 1,013.00 | 996.50 | 1,012.00 | 00:00:00 | | 2016-04-19 | 1,885,600 | 1,030.00 | 1,071.00 | 1,030.00 | 1,063.00 | 00:00:00 | | 2016-04-20 | 1,491,100 | 1,058.00 | 1,107.00 | 1,051.00 | 1,096.00 | 00:00:00 | | 2016-04-25 | 886,200 | 1,077.00 | 1,079.00 | 1,052.00 | 1,061.00 | 00:00:00 | | 2016-04-28 | 1,036,900 | 1,070.00 | 1,097.00 | 1,070.00 | 1,095.00 | 00:00:00 | | 2016-04-29 | 1,169,100 | 1,077.00 | 1,118.00 | 1,077.00 | 1,113.00 | 00:00:00 | | 2016-05-16 | 894,200 | 1,114.00 | 1,164.00 | 1,114.00 | 1,149.00 | 00:00:00 | | 2016-05-19 | 1,809,500 | 1,109.00 | 1,109.00 | 1,054.00 | 1,064.00 | 00:00:00 | | 2016-05-20 | 1,492,500 | 1,071.00 | 1,103.00 | 1,064.00 | 1,080.00 | 00:00:00 | | 2016-05-31 | 3,057,700 | 1,026.00 | 1,026.00 | 993.50 | 1,009.00 | 00:00:00 | | 2016-06-01 | 1,511,600 | 1,009.00 | 1,040.00 | 995.50 | 1,032.00 | 00:00:00 | | 2016-06-02 | 1,191,500 | 1,032.00 | 1,054.00 | 1,029.00 | 1,044.00 | 00:00:00 | | 2016-06-03 | 1,527,200 | 1,054.00 | 1,127.00 | 1,030.00 | 1,123.00 | 00:00:00 | | 2016-06-09 | 1,177,500 | 1,190.00 | 1,221.00 | 1,185.00 | 1,211.00 | 00:00:00 | | 2016-06-10 | 1,170,600 | 1,210.00 | 1,238.00 | 1,196.00 | 1,214.00 | 00:00:00 | | 2016-06-27 | 2,784,400 | 1,485.00 | 1,521.00 | 1,434.00 | 1,483.00 | 00:00:00 | | 2016-06-28 | 2,256,000 | 1,511.00 | 1,514.00 | 1,386.00 | 1,449.00 | 00:00:00 | | 2016-06-29 | 2,001,300 | 1,463.00 | 1,592.00 | 1,456.00 | 1,587.00 | 00:00:00 | | 2016-06-30 | 2,055,400 | 1,591.00 | 1,644.00 | 1,564.67 | 1,644.00 | 00:00:00 | | 2016-07-01 | 1,825,000 | 1,651.00 | 1,760.00 | 1,646.00 | 1,760.00 | 00:00:00 | | 2016-08-01 | 922,900 | 1,946.00 | 1,974.00 | 1,899.35 | 1,923.00 | 00:00:00 | | 2016-08-24 | 1,331,400 | 1,824.00 | 1,824.00 | 1,759.00 | 1,762.00 | 00:00:00 | | 2016-08-25 | 1,122,800 | 1,751.00 | 1,773.00 | 1,716.00 | 1,756.00 | 00:00:00 | | 2016-08-30 | 1,507,400 | 1,763.00 | 1,766.00 | 1,678.00 | 1,690.00 | 00:00:00 | | 2016-08-31 | 1,748,800 | 1,679.00 | 1,692.00 | 1,605.00 | 1,606.00 | 00:00:00 | | 2016-09-01 | 1,574,500 | 1,603.00 | 1,633.00 | 1,572.00 | 1,619.00 | 00:00:00 | | 2016-09-05 | 955,100 | 1,679.00 | 1,715.00 | 1,665.00 | 1,673.00 | 00:00:00 | | 2016-09-06 | 1,310,200 | 1,681.00 | 1,712.00 | 1,677.00 | 1,694.00 | 00:00:00 | | 2016-09-07 | 1,015,100 | 1,706.00 | 1,733.00 | 1,702.00 | 1,719.00 | 00:00:00 | | 2016-09-16 | 1,689,700 | 1,641.00 | 1,641.00 | 1,593.00 | 1,616.00 | 00:00:00 | | 2016-09-19 | 701,700 | 1,633.00 | 1,685.27 | 1,633.00 | 1,670.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
