|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-19 | 701,700 | 1,633.00 | 1,685.27 | 1,633.00 | 1,670.00 | 00:00:00 | | 2016-09-22 | 1,184,400 | 1,759.00 | 1,806.00 | 1,757.00 | 1,802.00 | 00:00:00 | | 2016-09-23 | 931,200 | 1,766.00 | 1,808.00 | 1,747.00 | 1,786.00 | 00:00:00 | | 2016-10-10 | 948,200 | 1,686.00 | 1,709.00 | 1,680.00 | 1,685.00 | 00:00:00 | | 2016-10-18 | 934,900 | 1,628.00 | 1,662.00 | 1,618.00 | 1,635.00 | 00:00:00 | | 2016-10-19 | 1,354,200 | 1,643.00 | 1,667.00 | 1,620.00 | 1,651.00 | 00:00:00 | | 2016-11-10 | 2,455,400 | 1,771.00 | 1,785.00 | 1,571.00 | 1,576.00 | 00:00:00 | | 2016-11-11 | 1,978,800 | 1,544.00 | 1,554.00 | 1,432.00 | 1,435.00 | 00:00:00 | | 2016-11-29 | 1,250,700 | 1,269.00 | 1,277.00 | 1,223.00 | 1,234.00 | 00:00:00 | | 2016-11-30 | 2,743,100 | 1,240.00 | 1,255.00 | 1,199.64 | 1,200.00 | 00:00:00 | | 2016-12-12 | 1,484,200 | 1,182.00 | 1,186.57 | 1,142.00 | 1,145.00 | 00:00:00 | | 2016-12-13 | 1,376,100 | 1,151.00 | 1,153.00 | 1,108.77 | 1,140.00 | 00:00:00 | | 2016-12-14 | 1,630,700 | 1,140.00 | 1,183.00 | 1,131.00 | 1,180.00 | 00:00:00 | | 2016-12-15 | 2,994,100 | 1,133.00 | 1,133.00 | 1,052.00 | 1,114.00 | 00:00:00 | | 2016-12-16 | 1,843,900 | 1,111.00 | 1,127.00 | 1,094.00 | 1,101.00 | 00:00:00 | | 2017-01-16 | 1,027,100 | 1,435.00 | 1,463.00 | 1,416.00 | 1,436.00 | 00:00:00 | | 2017-01-23 | 930,400 | 1,419.00 | 1,450.02 | 1,411.99 | 1,450.00 | 00:00:00 | | 2017-01-26 | 1,755,800 | 1,421.00 | 1,424.00 | 1,360.20 | 1,372.00 | 00:00:00 | | 2017-01-27 | 1,208,400 | 1,331.00 | 1,433.00 | 1,331.00 | 1,428.00 | 00:00:00 | | 2017-02-01 | 1,719,400 | 1,450.00 | 1,489.00 | 1,428.00 | 1,466.00 | 00:00:00 | | 2017-02-02 | 1,311,600 | 1,472.00 | 1,506.00 | 1,472.00 | 1,484.00 | 00:00:00 | | 2017-02-09 | 1,694,700 | 1,577.00 | 1,580.00 | 1,523.00 | 1,529.00 | 00:00:00 | | 2017-02-10 | 946,700 | 1,527.00 | 1,567.43 | 1,508.00 | 1,555.00 | 00:00:00 | | 2017-02-20 | 657,200 | 1,535.00 | 1,537.00 | 1,514.00 | 1,530.00 | 00:00:00 | | 2017-02-21 | 1,063,000 | 1,535.00 | 1,540.00 | 1,480.00 | 1,512.00 | 00:00:00 | | 2017-02-22 | 891,300 | 1,507.00 | 1,522.00 | 1,501.00 | 1,511.00 | 00:00:00 | | 2017-02-28 | 1,743,900 | 1,450.00 | 1,506.00 | 1,430.00 | 1,486.00 | 00:00:00 | | 2017-03-01 | 1,303,800 | 1,482.00 | 1,485.00 | 1,445.40 | 1,473.00 | 00:00:00 | | 2017-03-30 | 985,100 | 1,533.00 | 1,555.00 | 1,513.00 | 1,555.00 | 00:00:00 | | 2017-03-31 | 1,734,200 | 1,537.00 | 1,556.00 | 1,498.82 | 1,556.00 | 00:00:00 | | 2017-04-04 | 1,039,000 | 1,555.00 | 1,599.00 | 1,553.00 | 1,595.00 | 00:00:00 | | 2017-04-05 | 1,216,300 | 1,600.00 | 1,610.00 | 1,571.00 | 1,574.00 | 00:00:00 | | 2017-04-06 | 797,000 | 1,562.00 | 1,602.00 | 1,560.00 | 1,594.00 | 00:00:00 | | 2017-04-07 | 1,111,300 | 1,617.00 | 1,626.00 | 1,606.00 | 1,624.00 | 00:00:00 | | 2017-04-18 | 1,187,800 | 1,639.00 | 1,642.00 | 1,592.00 | 1,592.00 | 00:00:00 | | 2017-04-19 | 1,146,700 | 1,594.00 | 1,610.00 | 1,540.00 | 1,545.00 | 00:00:00 | | 2017-05-02 | 1,209,400 | 1,447.00 | 1,447.00 | 1,406.00 | 1,411.00 | 00:00:00 | | 2017-05-08 | 1,234,800 | 1,412.00 | 1,436.00 | 1,387.00 | 1,401.00 | 00:00:00 | | 2017-05-11 | 1,521,700 | 1,435.00 | 1,510.00 | 1,432.00 | 1,503.00 | 00:00:00 | | 2017-05-12 | 1,176,400 | 1,500.00 | 1,525.00 | 1,487.13 | 1,521.00 | 00:00:00 | | 2017-05-15 | 963,096 | 1,527.00 | 1,556.00 | 1,493.65 | 1,519.00 | 00:00:00 | | 2017-05-16 | 1,472,902 | 1,515.00 | 1,566.00 | 1,481.00 | 1,563.00 | 00:00:00 | | 2017-05-17 | 1,415,084 | 1,577.00 | 1,620.00 | 1,566.00 | 1,606.00 | 00:00:00 | | 2017-05-18 | 1,835,250 | 1,597.00 | 1,618.00 | 1,565.00 | 1,581.00 | 00:00:00 | | 2017-05-19 | 1,329,254 | 1,576.00 | 1,628.00 | 1,571.00 | 1,598.00 | 00:00:00 | | 2017-05-22 | 1,104,391 | 1,595.00 | 1,631.00 | 1,585.00 | 1,603.00 | 00:00:00 | | 2017-05-23 | 738,326 | 1,601.00 | 1,626.00 | 1,581.00 | 1,582.00 | 00:00:00 | | 2017-05-24 | 855,709 | 1,572.00 | 1,577.00 | 1,546.00 | 1,575.00 | 00:00:00 | | 2017-05-25 | 709,997 | 1,593.00 | 1,598.81 | 1,559.00 | 1,576.00 | 00:00:00 | | 2017-05-26 | 766,048 | 1,577.00 | 1,599.00 | 1,576.72 | 1,581.00 | 00:00:00 | | 2017-05-30 | 931,847 | 1,578.00 | 1,585.00 | 1,545.00 | 1,585.00 | 00:00:00 | | 2017-05-31 | 3,120,420 | 1,577.00 | 1,590.00 | 1,564.00 | 1,576.00 | 00:00:00 | | 2017-06-01 | 1,030,528 | 1,585.00 | 1,601.00 | 1,574.79 | 1,591.00 | 00:00:00 | | 2017-06-02 | 1,292,446 | 1,584.00 | 1,652.00 | 1,568.00 | 1,651.00 | 00:00:00 | | 2017-06-05 | 763,110 | 1,647.00 | 1,651.00 | 1,619.00 | 1,622.00 | 00:00:00 | | 2017-06-06 | 953,273 | 1,632.00 | 1,676.60 | 1,612.00 | 1,674.00 | 00:00:00 | | 2017-06-07 | 1,069,263 | 1,666.00 | 1,695.00 | 1,660.32 | 1,680.00 | 00:00:00 | | 2017-06-08 | 989,450 | 1,683.00 | 1,691.00 | 1,650.00 | 1,665.00 | 00:00:00 | | 2017-06-09 | 1,792,599 | 1,690.00 | 1,746.00 | 1,690.00 | 1,725.00 | 00:00:00 | | 2017-06-12 | 1,225,594 | 1,717.00 | 1,743.00 | 1,638.00 | 1,641.00 | 00:00:00 | | 2017-06-13 | 1,140,487 | 1,647.00 | 1,661.00 | 1,637.00 | 1,641.00 | 00:00:00 | | 2017-06-14 | 1,263,127 | 1,653.00 | 1,712.00 | 1,650.70 | 1,680.00 | 00:00:00 | | 2017-06-15 | 1,821,560 | 1,652.00 | 1,673.00 | 1,558.00 | 1,558.00 | 00:00:00 | | 2017-06-16 | 2,640,732 | 1,555.00 | 1,595.00 | 1,533.00 | 1,547.00 | 00:00:00 | | 2017-06-19 | 965,312 | 1,562.00 | 1,548.00 | 1,521.00 | 1,536.00 | 00:00:00 | | 2017-06-20 | 53,809 | 1,534.00 | 1,544.20 | 1,515.00 | 1,524.00 | 00:00:00 | | 2017-06-21 | 163,289 | 1,522.00 | 1,743.00 | 1,518.00 | 1,548.00 | 00:00:00 | | 2017-06-22 | 85,033 | 1,558.00 | 1,585.00 | 1,546.00 | 1,560.00 | 00:00:00 | | 2017-06-23 | 150,279 | 1,560.00 | 1,614.00 | 1,557.00 | 1,605.00 | 00:00:00 | | 2017-06-26 | 74,718 | 1,610.00 | 1,610.00 | 1,550.00 | 1,570.45 | 00:00:00 | | 2017-06-27 | 30,409 | 1,553.00 | 1,587.01 | 1,555.00 | 1,569.19 | 00:00:00 | | 2017-06-28 | 75,726 | 1,554.00 | 1,579.00 | 1,541.10 | 1,555.00 | 00:00:00 | | 2017-06-29 | 1,641,235 | 1,557.00 | 1,593.00 | 1,498.72 | 1,503.00 | 00:00:00 | | 2017-06-30 | 171,644 | 1,493.00 | 1,517.75 | 1,465.00 | 1,486.00 | 00:00:00 | | 2017-07-03 | 1,224,204 | 1,473.00 | 1,492.00 | 1,448.95 | 1,466.00 | 00:00:00 | | 2017-07-04 | 782,336 | 1,459.00 | 1,504.00 | 1,452.00 | 1,483.00 | 00:00:00 | | 2017-07-05 | 1,354,299 | 1,480.00 | 1,487.09 | 1,439.00 | 1,472.00 | 00:00:00 | | 2017-07-06 | 688,045 | 1,473.00 | 1,485.00 | 1,436.00 | 1,436.00 | 00:00:00 | | 2017-07-07 | 1,186,948 | 1,435.00 | 1,443.00 | 1,409.00 | 1,420.00 | 00:00:00 | | 2017-07-10 | 1,265,288 | 1,415.00 | 1,436.00 | 1,376.98 | 1,430.00 | 00:00:00 | | 2017-07-11 | 968,216 | 1,429.00 | 1,451.00 | 1,402.72 | 1,447.00 | 00:00:00 | | 2017-07-12 | 1,057,326 | 1,460.00 | 1,485.00 | 1,453.00 | 1,477.00 | 00:00:00 | | 2017-07-13 | 915,727 | 1,474.00 | 1,495.00 | 1,454.00 | 1,458.00 | 00:00:00 | | 2017-07-14 | 1,188,007 | 1,449.00 | 1,507.00 | 1,431.84 | 1,481.00 | 00:00:00 | | 2017-07-17 | 791,531 | 1,487.00 | 1,525.00 | 1,483.00 | 1,512.00 | 00:00:00 | | 2017-07-18 | 614,844 | 1,507.00 | 1,533.00 | 1,500.00 | 1,526.00 | 00:00:00 | | 2017-07-19 | 869,390 | 1,531.00 | 1,536.00 | 1,501.00 | 1,514.00 | 00:00:00 | | 2017-07-20 | 730,715 | 1,513.00 | 1,541.00 | 1,506.00 | 1,531.00 | 00:00:00 | | 2017-07-21 | 569,528 | 1,526.00 | 1,542.00 | 1,514.00 | 1,519.00 | 00:00:00 | | 2017-07-24 | 996,614 | 1,511.00 | 1,516.00 | 1,481.00 | 1,489.00 | 00:00:00 | | 2017-07-25 | 890,011 | 1,493.00 | 1,528.00 | 1,491.00 | 1,528.00 | 00:00:00 | | 2017-07-26 | 1,358,355 | 1,534.00 | 1,560.00 | 1,505.00 | 1,537.00 | 00:00:00 | | 2017-07-27 | 1,701,536 | 1,561.00 | 1,568.00 | 1,534.00 | 1,538.00 | 00:00:00 | | 2017-07-28 | 1,522,183 | 1,524.00 | 1,548.76 | 1,496.00 | 1,516.00 | 00:00:00 | | 2017-07-31 | 1,270,006 | 1,534.00 | 1,542.00 | 1,519.00 | 1,536.00 | 00:00:00 | | 2017-08-01 | 1,480,777 | 1,550.00 | 1,555.00 | 1,484.00 | 1,496.00 | 00:00:00 | | 2017-08-02 | 955,979 | 1,493.00 | 1,519.00 | 1,479.00 | 1,514.00 | 00:00:00 | | 2017-08-03 | 1,104,085 | 1,505.00 | 1,529.00 | 1,496.00 | 1,509.00 | 00:00:00 | | 2017-08-04 | 1,282,500 | 1,516.00 | 1,517.32 | 1,447.72 | 1,457.00 | 00:00:00 | | 2017-08-07 | 577,479 | 1,466.00 | 1,481.00 | 1,458.00 | 1,477.00 | 00:00:00 | | 2017-08-08 | 688,143 | 1,475.00 | 1,500.00 | 1,462.00 | 1,472.00 | 00:00:00 | | 2017-08-09 | 1,624,064 | 1,473.00 | 1,553.00 | 1,473.00 | 1,544.00 | 00:00:00 | | 2017-08-10 | 989,215 | 1,540.00 | 1,560.00 | 1,521.00 | 1,553.00 | 00:00:00 | | 2017-08-11 | 943,148 | 1,536.00 | 1,562.00 | 1,514.00 | 1,551.00 | 00:00:00 | | 2017-08-14 | 797,189 | 1,560.00 | 1,562.00 | 1,527.00 | 1,547.00 | 00:00:00 | | 2017-08-15 | 1,114,573 | 1,540.00 | 1,540.00 | 1,493.00 | 1,501.00 | 00:00:00 | | 2017-08-16 | 608,801 | 1,513.00 | 1,517.00 | 1,491.50 | 1,508.00 | 00:00:00 | | 2017-08-17 | 1,220,087 | 1,525.00 | 1,576.00 | 1,525.00 | 1,566.00 | 00:00:00 | | 2017-08-18 | 1,270,316 | 1,569.00 | 1,588.00 | 1,533.00 | 1,533.00 | 00:00:00 | | 2017-08-21 | 654,138 | 1,534.00 | 1,537.00 | 1,514.00 | 1,515.00 | 00:00:00 | | 2017-08-22 | 734,012 | 1,516.00 | 1,546.00 | 1,511.00 | 1,540.00 | 00:00:00 | | 2017-08-23 | 632,979 | 1,530.00 | 1,579.00 | 1,524.00 | 1,564.00 | 00:00:00 | | 2017-08-24 | 742,536 | 1,573.00 | 1,591.00 | 1,550.00 | 1,589.00 | 00:00:00 | | 2017-08-25 | 615,800 | 1,583.00 | 1,590.00 | 1,559.00 | 1,580.00 | 00:00:00 | | 2017-08-29 | 1,246,900 | 1,621.00 | 1,646.00 | 1,610.00 | 1,621.00 | 00:00:00 | | 2017-08-30 | 709,206 | 1,611.00 | 1,630.00 | 1,603.00 | 1,620.00 | 00:00:00 | | 2017-08-31 | 857,584 | 1,621.00 | 1,641.00 | 1,600.00 | 1,616.00 | 00:00:00 | | 2017-09-01 | 793,842 | 1,625.00 | 1,655.00 | 1,609.00 | 1,617.00 | 00:00:00 | | 2017-09-04 | 803,908 | 1,645.00 | 1,673.00 | 1,640.00 | 1,664.00 | 00:00:00 | | 2017-09-05 | 803,044 | 1,657.00 | 1,666.00 | 1,623.51 | 1,628.00 | 00:00:00 | | 2017-09-06 | 872,506 | 1,620.00 | 1,627.00 | 1,602.78 | 1,608.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
