|
 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 | | 2017-09-06 | 872,506 | 1,620.00 | 1,627.00 | 1,602.78 | 1,608.00 | 00:00:00 | | 2017-09-07 | 723,688 | 1,592.00 | 1,673.00 | 1,584.00 | 1,672.00 | 00:00:00 | | 2017-09-08 | 909,592 | 1,662.00 | 1,673.00 | 1,616.00 | 1,621.00 | 00:00:00 | | 2017-09-11 | 758,748 | 1,599.00 | 1,615.00 | 1,584.00 | 1,607.00 | 00:00:00 | | 2017-09-12 | 1,416,932 | 1,600.00 | 1,610.00 | 1,564.00 | 1,570.00 | 00:00:00 | | 2017-09-13 | 1,374,654 | 1,569.00 | 1,569.00 | 1,513.00 | 1,513.00 | 00:00:00 | | 2017-09-14 | 1,258,773 | 1,510.00 | 1,512.00 | 1,477.00 | 1,478.00 | 00:00:00 | | 2017-09-15 | 1,802,941 | 1,486.00 | 1,490.00 | 1,440.86 | 1,441.00 | 00:00:00 | | 2017-09-18 | 770,021 | 1,444.00 | 1,447.00 | 1,415.00 | 1,426.00 | 00:00:00 | | 2017-09-19 | 1,333,236 | 1,429.00 | 1,440.00 | 1,410.00 | 1,437.00 | 00:00:00 | | 2017-09-20 | 659,485 | 1,444.00 | 1,448.00 | 1,422.00 | 1,442.00 | 00:00:00 | | 2017-09-21 | 1,417,917 | 1,414.00 | 1,415.00 | 1,383.00 | 1,410.00 | 00:00:00 | | 2017-09-22 | 857,995 | 1,421.00 | 1,444.93 | 1,401.00 | 1,437.00 | 00:00:00 | | 2017-09-25 | 1,596,374 | 1,429.00 | 1,441.00 | 1,405.00 | 1,437.00 | 00:00:00 | | 2017-09-26 | 728,582 | 1,445.00 | 1,450.00 | 1,417.00 | 1,422.00 | 00:00:00 | | 2017-09-27 | 748,894 | 1,418.00 | 1,425.40 | 1,396.00 | 1,399.00 | 00:00:00 | | 2017-09-28 | 1,091,701 | 1,387.00 | 1,402.05 | 1,371.00 | 1,402.00 | 00:00:00 | | 2017-09-29 | 1,049,912 | 1,398.00 | 1,426.00 | 1,396.00 | 1,405.00 | 00:00:00 | | 2017-10-02 | 1,967,514 | 1,392.00 | 1,423.00 | 1,392.00 | 1,414.00 | 00:00:00 | | 2017-10-03 | 525,477 | 1,411.00 | 1,429.00 | 1,410.00 | 1,427.00 | 00:00:00 | | 2017-10-04 | 971,616 | 1,430.00 | 1,439.00 | 1,407.00 | 1,428.00 | 00:00:00 | | 2017-10-05 | 715,611 | 1,424.00 | 1,444.00 | 1,424.00 | 1,435.00 | 00:00:00 | | 2017-10-06 | 926,149 | 1,425.00 | 1,437.00 | 1,412.00 | 1,424.00 | 00:00:00 | | 2017-10-09 | 581,039 | 1,420.00 | 1,446.00 | 1,420.00 | 1,428.00 | 00:00:00 | | 2017-10-10 | 876,826 | 1,428.00 | 1,456.00 | 1,426.00 | 1,439.00 | 00:00:00 | | 2017-10-11 | 890,746 | 1,432.00 | 1,458.00 | 1,428.00 | 1,444.00 | 00:00:00 | | 2017-10-12 | 596,105 | 1,455.00 | 1,469.00 | 1,455.00 | 1,465.00 | 00:00:00 | | 2017-10-13 | 698,031 | 1,457.00 | 1,484.00 | 1,432.00 | 1,467.00 | 00:00:00 | | 2017-10-16 | 697,096 | 1,477.00 | 1,480.00 | 1,435.00 | 1,435.00 | 00:00:00 | | 2017-10-17 | 710,851 | 1,424.00 | 1,436.00 | 1,413.00 | 1,413.00 | 00:00:00 | | 2017-10-18 | 597,145 | 1,416.00 | 1,427.00 | 1,399.70 | 1,401.00 | 00:00:00 | | 2017-10-19 | 904,043 | 1,402.00 | 1,422.00 | 1,393.00 | 1,418.00 | 00:00:00 | | 2017-10-20 | 1,396,890 | 1,400.00 | 1,427.00 | 1,365.00 | 1,367.00 | 00:00:00 | | 2017-10-23 | 690,185 | 1,361.00 | 1,391.10 | 1,330.00 | 1,385.00 | 00:00:00 | | 2017-10-24 | 956,886 | 1,386.00 | 1,397.00 | 1,367.00 | 1,378.00 | 00:00:00 | | 2017-10-25 | 1,396,815 | 1,358.00 | 1,378.00 | 1,337.00 | 1,346.00 | 00:00:00 | | 2017-10-26 | 687,756 | 1,354.00 | 1,359.00 | 1,328.00 | 1,328.00 | 00:00:00 | | 2017-10-27 | 1,962,747 | 1,323.00 | 1,342.00 | 1,288.00 | 1,302.00 | 00:00:00 | | 2017-10-30 | 877,213 | 1,295.00 | 1,338.00 | 1,291.00 | 1,337.00 | 00:00:00 | | 2017-10-31 | 608,247 | 1,318.00 | 1,338.00 | 1,302.00 | 1,302.00 | 00:00:00 | | 2017-11-01 | 940,806 | 1,313.00 | 1,330.00 | 1,310.00 | 1,322.00 | 00:00:00 | | 2017-11-02 | 1,246,028 | 1,309.00 | 1,325.00 | 1,292.00 | 1,307.00 | 00:00:00 | | 2017-11-03 | 988,032 | 1,318.00 | 1,333.00 | 1,288.00 | 1,290.00 | 00:00:00 | | 2017-11-06 | 615,229 | 1,292.00 | 1,310.00 | 1,290.00 | 1,306.00 | 00:00:00 | | 2017-12-12 | 1,288,048 | 1,302.00 | 1,310.00 | 1,274.00 | 1,287.00 | 00:00:00 | | 2017-12-13 | 869,910 | 1,290.00 | 1,304.00 | 1,270.00 | 1,301.00 | 00:00:00 | | 2017-12-14 | 810,558 | 1,305.00 | 1,315.00 | 1,294.00 | 1,305.00 | 00:00:00 | | 2017-12-15 | 1,588,336 | 1,309.00 | 1,345.00 | 1,295.00 | 1,336.00 | 00:00:00 | | 2017-12-18 | 981,625 | 1,340.00 | 1,367.00 | 1,338.00 | 1,363.00 | 00:00:00 | | 2017-12-19 | 775,190 | 1,370.00 | 1,370.00 | 1,322.00 | 1,326.00 | 00:00:00 | | 2017-12-20 | 542,664 | 1,330.00 | 1,346.00 | 1,325.00 | 1,345.00 | 00:00:00 | | 2017-12-21 | 865,254 | 1,350.00 | 1,360.00 | 1,334.00 | 1,357.00 | 00:00:00 | | 2017-12-22 | 227,825 | 1,340.00 | 1,357.00 | 1,335.00 | 1,350.00 | 00:00:00 | | 2017-12-27 | 844,738 | 1,355.00 | 1,404.00 | 1,353.00 | 1,397.00 | 00:00:00 | | 2017-12-28 | 578,579 | 1,396.00 | 1,405.00 | 1,380.00 | 1,390.00 | 00:00:00 | | 2017-12-29 | 388,629 | 1,387.00 | 1,429.00 | 1,387.00 | 1,429.00 | 00:00:00 | | 2018-01-02 | 1,038,481 | 1,439.00 | 1,447.00 | 1,416.50 | 1,435.00 | 00:00:00 | | 2018-01-03 | 905,311 | 1,433.00 | 1,433.00 | 1,398.00 | 1,400.00 | 00:00:00 | | 2018-01-04 | 1,029,493 | 1,400.50 | 1,407.50 | 1,378.50 | 1,400.50 | 00:00:00 | | 2018-01-05 | 864,709 | 1,399.50 | 1,406.00 | 1,387.50 | 1,394.50 | 00:00:00 | | 2018-01-08 | 1,102,132 | 1,393.50 | 1,407.50 | 1,385.00 | 1,407.50 | 00:00:00 | | 2018-01-09 | 1,267,133 | 1,404.50 | 1,425.00 | 1,395.00 | 1,406.00 | 00:00:00 | | 2018-01-10 | 1,056,369 | 1,410.00 | 1,430.00 | 1,394.50 | 1,417.50 | 00:00:00 | | 2018-01-11 | 789,095 | 1,414.00 | 1,436.00 | 1,414.00 | 1,420.00 | 00:00:00 | | 2018-01-12 | 1,227,726 | 1,434.50 | 1,441.00 | 1,413.50 | 1,436.50 | 00:00:00 | | 2018-01-15 | 669,086 | 1,450.00 | 1,461.00 | 1,425.00 | 1,428.00 | 00:00:00 | | 2018-01-16 | 1,201,700 | 1,428.00 | 1,428.00 | 1,370.50 | 1,378.50 | 00:00:00 | | 2018-01-17 | 1,293,482 | 1,383.00 | 1,394.50 | 1,377.00 | 1,390.00 | 00:00:00 | | 2018-01-18 | 918,766 | 1,380.50 | 1,394.50 | 1,362.00 | 1,375.00 | 00:00:00 | | 2018-01-19 | 814,557 | 1,364.00 | 1,405.00 | 1,364.00 | 1,403.50 | 00:00:00 | | 2018-01-22 | 748,863 | 1,395.50 | 1,405.50 | 1,390.50 | 1,393.50 | 00:00:00 | | 2018-01-23 | 1,948,573 | 1,397.00 | 1,397.50 | 1,332.50 | 1,335.00 | 00:00:00 | | 2018-01-24 | 1,628,977 | 1,343.50 | 1,388.00 | 1,338.50 | 1,384.50 | 00:00:00 | | 2018-01-25 | 1,297,173 | 1,387.00 | 1,396.50 | 1,360.50 | 1,370.50 | 00:00:00 | | 2018-01-26 | 1,937,708 | 1,361.50 | 1,373.00 | 1,353.00 | 1,368.50 | 00:00:00 | | 2018-01-29 | 1,110,280 | 1,361.00 | 1,378.50 | 1,351.00 | 1,363.00 | 00:00:00 | | 2018-01-30 | 1,065,622 | 1,350.00 | 1,368.50 | 1,345.00 | 1,345.00 | 00:00:00 | | 2018-01-31 | 1,090,425 | 1,354.00 | 1,354.50 | 1,338.50 | 1,344.00 | 00:00:00 | | 2018-02-01 | 1,262,684 | 1,346.00 | 1,361.00 | 1,329.00 | 1,349.00 | 00:00:00 | | 2018-02-02 | 1,196,596 | 1,353.00 | 1,367.50 | 1,334.50 | 1,335.00 | 00:00:00 | | 2018-02-05 | 2,014,122 | 1,330.00 | 1,345.00 | 1,312.00 | 1,313.00 | 00:00:00 | | 2018-02-06 | 1,988,750 | 1,277.50 | 1,316.50 | 1,275.00 | 1,285.00 | 00:00:00 | | 2018-02-07 | 2,441,994 | 1,288.50 | 1,293.00 | 1,219.50 | 1,249.50 | 00:00:00 | | 2018-02-08 | 1,636,784 | 1,226.50 | 1,243.50 | 1,213.00 | 1,232.00 | 00:00:00 | | 2018-02-09 | 1,463,674 | 1,231.00 | 1,253.50 | 1,227.50 | 1,238.00 | 00:00:00 | | 2018-02-12 | 1,119,188 | 1,249.50 | 1,266.50 | 1,240.50 | 1,265.50 | 00:00:00 | | 2018-02-13 | 1,347,293 | 1,268.00 | 1,278.00 | 1,255.00 | 1,271.00 | 00:00:00 | | 2018-02-14 | 1,482,131 | 1,283.00 | 1,333.00 | 1,262.00 | 1,329.50 | 00:00:00 | | 2018-02-15 | 2,944,764 | 1,340.00 | 1,392.50 | 1,322.00 | 1,391.00 | 00:00:00 | | 2018-02-16 | 2,005,008 | 1,400.00 | 1,432.00 | 1,391.00 | 1,400.00 | 00:00:00 | | 2018-02-19 | 1,050,932 | 1,392.50 | 1,392.50 | 1,357.50 | 1,361.00 | 00:00:00 | | 2018-02-20 | 1,302,172 | 1,357.50 | 1,367.50 | 1,338.00 | 1,340.50 | 00:00:00 | | 2018-02-21 | 1,054,176 | 1,350.50 | 1,352.50 | 1,309.50 | 1,332.00 | 00:00:00 | | 2018-02-22 | 1,283,134 | 1,318.50 | 1,332.00 | 1,308.50 | 1,326.00 | 00:00:00 | | 2018-02-23 | 711,037 | 1,322.00 | 1,323.00 | 1,309.00 | 1,311.00 | 00:00:00 | | 2018-02-26 | 762,075 | 1,327.50 | 1,343.00 | 1,324.00 | 1,332.00 | 00:00:00 | | 2018-02-27 | 1,712,132 | 1,313.50 | 1,319.00 | 1,262.50 | 1,273.00 | 00:00:00 | | 2018-02-28 | 2,177,323 | 1,265.00 | 1,277.50 | 1,219.50 | 1,219.50 | 00:00:00 | | 2018-03-01 | 1,623,525 | 1,219.50 | 1,223.00 | 1,174.00 | 1,189.50 | 00:00:00 | | 2018-03-02 | 1,639,683 | 1,190.50 | 1,216.00 | 1,183.00 | 1,197.50 | 00:00:00 | | 2018-03-05 | 1,280,557 | 1,204.00 | 1,208.00 | 1,192.00 | 1,207.50 | 00:00:00 | | 2018-03-06 | 1,727,240 | 1,213.00 | 1,232.50 | 1,203.00 | 1,229.50 | 00:00:00 | | 2018-03-07 | 1,228,073 | 1,225.50 | 1,228.00 | 1,197.50 | 1,208.50 | 00:00:00 | | 2018-03-08 | 844,210 | 1,207.00 | 1,213.00 | 1,192.50 | 1,209.00 | 00:00:00 | | 2018-03-09 | 848,956 | 1,208.50 | 1,239.50 | 1,206.00 | 1,238.50 | 00:00:00 | | 2018-03-12 | 1,015,003 | 1,236.00 | 1,236.00 | 1,210.00 | 1,229.00 | 00:00:00 | | 2018-03-13 | 970,324 | 1,230.00 | 1,237.00 | 1,213.50 | 1,227.50 | 00:00:00 | | 2018-03-14 | 986,235 | 1,232.00 | 1,236.50 | 1,205.50 | 1,216.00 | 00:00:00 | | 2018-03-15 | 1,163,762 | 1,214.50 | 1,217.50 | 1,184.00 | 1,192.50 | 00:00:00 | | 2018-03-16 | 1,716,568 | 1,188.00 | 1,208.00 | 1,186.50 | 1,203.50 | 00:00:00 | | 2018-03-19 | 824,117 | 1,196.00 | 1,199.00 | 1,175.50 | 1,187.50 | 00:00:00 | | 2018-03-20 | 946,472 | 1,185.00 | 1,194.00 | 1,165.50 | 1,166.00 | 00:00:00 | | 2018-03-21 | 1,142,445 | 1,172.00 | 1,195.00 | 1,159.00 | 1,184.00 | 00:00:00 | | 2018-03-22 | 796,808 | 1,182.00 | 1,192.50 | 1,150.50 | 1,159.50 | 00:00:00 | | 2018-03-23 | 1,338,371 | 1,160.00 | 1,215.50 | 1,160.00 | 1,208.00 | 00:00:00 | | 2018-03-26 | 1,748,415 | 1,237.50 | 1,289.00 | 1,232.50 | 1,263.00 | 00:00:00 | | 2018-03-27 | 1,247,926 | 1,279.50 | 1,284.00 | 1,248.50 | 1,251.00 | 00:00:00 | | 2018-03-28 | 1,684,279 | 1,240.00 | 1,245.00 | 1,223.00 | 1,232.50 | 00:00:00 | | 2018-03-29 | 1,369,785 | 1,237.00 | 1,282.00 | 1,223.00 | 1,268.50 | 00:00:00 | | 2018-04-03 | 1,308,744 | 1,283.50 | 1,283.50 | 1,233.00 | 1,240.50 | 00:00:00 | | 2018-04-04 | 1,657,815 | 1,245.50 | 1,278.00 | 1,239.00 | 1,254.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
