|
 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 | | 2018-04-04 | 1,657,815 | 1,245.50 | 1,278.00 | 1,239.00 | 1,254.00 | 00:00:00 | | 2018-04-05 | 1,357,716 | 1,255.00 | 1,272.50 | 1,247.00 | 1,258.50 | 00:00:00 | | 2018-04-06 | 855,245 | 1,253.50 | 1,258.50 | 1,233.50 | 1,242.00 | 00:00:00 | | 2018-04-09 | 918,564 | 1,256.00 | 1,261.50 | 1,202.00 | 1,221.50 | 00:00:00 | | 2018-04-10 | 1,115,961 | 1,232.00 | 1,243.50 | 1,214.00 | 1,240.50 | 00:00:00 | | 2018-04-11 | 1,380,279 | 1,237.50 | 1,291.00 | 1,237.50 | 1,285.50 | 00:00:00 | | 2018-04-12 | 1,266,581 | 1,280.00 | 1,281.00 | 1,252.50 | 1,266.50 | 00:00:00 | | 2018-04-13 | 1,237,519 | 1,268.50 | 1,292.00 | 1,259.00 | 1,284.00 | 00:00:00 | | 2018-04-16 | 985,931 | 1,284.00 | 1,284.00 | 1,251.50 | 1,254.00 | 00:00:00 | | 2018-04-17 | 1,018,135 | 1,257.00 | 1,272.50 | 1,251.00 | 1,254.00 | 00:00:00 | | 2018-04-18 | 1,555,262 | 1,260.00 | 1,325.00 | 1,257.00 | 1,317.50 | 00:00:00 | | 2018-04-19 | 1,017,884 | 1,329.50 | 1,332.50 | 1,295.50 | 1,301.50 | 00:00:00 | | 2018-04-20 | 622,790 | 1,309.50 | 1,311.50 | 1,291.50 | 1,298.00 | 00:00:00 | | 2018-04-23 | 1,015,800 | 1,297.00 | 1,306.00 | 1,266.00 | 1,272.50 | 00:00:00 | | 2018-04-24 | 1,162,209 | 1,270.00 | 1,284.00 | 1,267.50 | 1,277.50 | 00:00:00 | | 2018-04-25 | 1,318,192 | 1,269.00 | 1,296.00 | 1,256.00 | 1,277.00 | 00:00:00 | | 2018-04-26 | 1,005,846 | 1,254.50 | 1,267.00 | 1,237.50 | 1,251.00 | 00:00:00 | | 2018-04-27 | 1,023,705 | 1,256.50 | 1,283.00 | 1,245.50 | 1,281.50 | 00:00:00 | | 2018-04-30 | 987,437 | 1,286.50 | 1,303.50 | 1,274.00 | 1,275.00 | 00:00:00 | | 2018-05-01 | 1,698,052 | 1,275.00 | 1,275.00 | 1,237.50 | 1,245.00 | 00:00:00 | | 2018-05-02 | 1,335,916 | 1,250.00 | 1,292.50 | 1,250.00 | 1,280.00 | 00:00:00 | | 2018-05-03 | 958,073 | 1,280.00 | 1,303.00 | 1,278.50 | 1,296.50 | 00:00:00 | | 2018-05-04 | 1,685,752 | 1,305.50 | 1,325.50 | 1,301.00 | 1,309.00 | 00:00:00 | | 2018-05-08 | 1,178,663 | 1,313.50 | 1,329.00 | 1,271.00 | 1,277.00 | 00:00:00 | | 2018-05-09 | 937,921 | 1,280.00 | 1,303.50 | 1,271.50 | 1,299.50 | 00:00:00 | | 2018-05-10 | 985,267 | 1,304.00 | 1,305.00 | 1,270.00 | 1,294.50 | 00:00:00 | | 2018-05-11 | 1,076,158 | 1,298.50 | 1,317.50 | 1,285.50 | 1,297.00 | 00:00:00 | | 2018-05-14 | 772,431 | 1,294.00 | 1,302.50 | 1,286.50 | 1,286.50 | 00:00:00 | | 2018-05-15 | 1,458,464 | 1,281.00 | 1,287.00 | 1,237.00 | 1,243.00 | 00:00:00 | | 2018-05-16 | 1,064,019 | 1,238.50 | 1,270.50 | 1,238.50 | 1,260.00 | 00:00:00 | | 2018-05-17 | 886,766 | 1,266.50 | 1,278.00 | 1,256.50 | 1,271.50 | 00:00:00 | | 2018-05-18 | 1,103,021 | 1,265.50 | 1,283.00 | 1,259.50 | 1,274.50 | 00:00:00 | | 2018-05-21 | 962,139 | 1,272.50 | 1,284.00 | 1,264.00 | 1,270.00 | 00:00:00 | | 2018-05-22 | 2,039,765 | 1,272.00 | 1,325.50 | 1,266.50 | 1,315.50 | 00:00:00 | | 2018-05-23 | 1,365,247 | 1,315.50 | 1,339.00 | 1,298.50 | 1,305.00 | 00:00:00 | | 2018-05-24 | 1,096,616 | 1,312.50 | 1,316.50 | 1,286.00 | 1,298.50 | 00:00:00 | | 2018-05-25 | 1,240,460 | 1,306.50 | 1,311.00 | 1,294.50 | 1,297.50 | 00:00:00 | | 2018-05-29 | 2,101,977 | 1,320.00 | 1,350.00 | 1,308.50 | 1,338.00 | 00:00:00 | | 2018-05-30 | 1,406,836 | 1,341.50 | 1,364.50 | 1,329.00 | 1,340.00 | 00:00:00 | | 2018-05-31 | 1,612,847 | 1,352.00 | 1,359.00 | 1,326.50 | 1,328.50 | 00:00:00 | | 2018-06-01 | 795,898 | 1,335.00 | 1,339.50 | 1,306.50 | 1,308.50 | 00:00:00 | | 2018-06-04 | 609,693 | 1,307.00 | 1,339.50 | 1,306.50 | 1,315.00 | 00:00:00 | | 2018-06-05 | 650,478 | 1,308.00 | 1,325.00 | 1,298.00 | 1,315.50 | 00:00:00 | | 2018-06-06 | 1,095,906 | 1,323.50 | 1,333.00 | 1,302.00 | 1,308.00 | 00:00:00 | | 2018-06-07 | 1,092,674 | 1,325.00 | 1,328.00 | 1,299.00 | 1,299.00 | 00:00:00 | | 2018-06-08 | 2,779,795 | 1,295.00 | 1,295.00 | 1,204.50 | 1,216.00 | 00:00:00 | | 2018-06-11 | 986,062 | 1,224.00 | 1,228.50 | 1,199.00 | 1,207.00 | 00:00:00 | | 2018-06-12 | 1,154,300 | 1,209.50 | 1,218.00 | 1,193.00 | 1,197.50 | 00:00:00 | | 2018-06-13 | 136,649 | 1,194.00 | 1,206.00 | 1,168.00 | 1,169.50 | 00:00:00 | | 2018-06-14 | 2,618,242 | 1,183.50 | 1,211.50 | 1,169.50 | 1,206.00 | 00:00:00 | | 2018-06-15 | 1,695,334 | 1,195.50 | 1,201.00 | 1,162.50 | 1,167.50 | 00:00:00 | | 2018-06-18 | 672,216 | 1,168.00 | 1,173.00 | 1,152.50 | 1,162.50 | 00:00:00 | | 2018-06-19 | 1,226,614 | 1,151.00 | 1,159.50 | 1,136.50 | 1,140.50 | 00:00:00 | | 2018-06-20 | 1,031,894 | 1,151.50 | 1,185.00 | 1,144.50 | 1,150.00 | 00:00:00 | | 2018-06-21 | 1,312,851 | 1,152.50 | 1,158.00 | 1,137.50 | 1,141.00 | 00:00:00 | | 2018-06-22 | 755,326 | 1,149.50 | 1,174.50 | 1,142.00 | 1,173.00 | 00:00:00 | | 2018-06-25 | 891,552 | 1,167.50 | 1,168.50 | 1,141.50 | 1,145.50 | 00:00:00 | | 2018-06-26 | 1,157,422 | 1,145.00 | 1,154.50 | 1,131.00 | 1,146.00 | 00:00:00 | | 2018-06-27 | 1,212,076 | 1,146.00 | 1,158.50 | 1,134.50 | 1,143.00 | 00:00:00 | | 2018-06-28 | 919,233 | 1,135.50 | 1,150.50 | 1,132.50 | 1,141.00 | 00:00:00 | | 2018-06-29 | 1,156,411 | 1,156.50 | 1,164.00 | 1,139.50 | 1,143.50 | 00:00:00 | | 2018-07-02 | 1,245,642 | 1,134.50 | 1,135.50 | 1,115.00 | 1,115.00 | 00:00:00 | | 2018-07-03 | 1,290,818 | 1,112.00 | 1,145.50 | 1,105.50 | 1,138.00 | 00:00:00 | | 2018-07-04 | 718,493 | 1,142.50 | 1,148.50 | 1,122.00 | 1,135.00 | 00:00:00 | | 2018-07-05 | 1,548,477 | 1,135.50 | 1,150.00 | 1,112.50 | 1,149.50 | 00:00:00 | | 2018-07-06 | 822,676 | 1,155.00 | 1,158.50 | 1,105.50 | 1,123.50 | 00:00:00 | | 2018-07-09 | 829,070 | 1,128.00 | 1,147.50 | 1,126.50 | 1,143.50 | 00:00:00 | | 2018-07-10 | 270,908 | 1,141.00 | 1,145.50 | 1,117.50 | 1,131.00 | 00:00:00 | | 2018-07-11 | 1,169,493 | 1,120.00 | 1,125.50 | 1,097.00 | 1,101.00 | 00:00:00 | | 2018-07-12 | 940,431 | 1,102.00 | 1,111.50 | 1,092.00 | 1,107.50 | 00:00:00 | | 2018-07-13 | 858,184 | 1,115.50 | 1,115.50 | 1,094.00 | 1,097.00 | 00:00:00 | | 2018-07-16 | 626,859 | 1,098.50 | 1,102.50 | 1,090.00 | 1,091.50 | 00:00:00 | | 2018-07-17 | 997,064 | 1,095.00 | 1,122.00 | 1,083.50 | 1,117.50 | 00:00:00 | | 2018-07-18 | 1,397,848 | 1,130.00 | 1,135.00 | 1,108.50 | 1,122.00 | 00:00:00 | | 2018-07-19 | 2,104,809 | 1,117.50 | 1,120.00 | 1,098.50 | 1,108.50 | 00:00:00 | | 2018-07-20 | 1,124,915 | 1,107.00 | 1,127.00 | 1,105.00 | 1,123.00 | 00:00:00 | | 2018-07-23 | 935,387 | 1,113.50 | 1,118.00 | 1,087.00 | 1,089.50 | 00:00:00 | | 2018-07-24 | 1,422,056 | 1,093.00 | 1,115.50 | 1,092.00 | 1,106.00 | 00:00:00 | | 2018-07-25 | 3,822,302 | 1,101.00 | 1,101.00 | 1,003.00 | 1,025.00 | 00:00:00 | | 2018-07-26 | 1,901,826 | 1,030.00 | 1,040.00 | 997.00 | 1,003.00 | 00:00:00 | | 2018-07-27 | 1,181,912 | 1,006.50 | 1,017.50 | 998.00 | 1,010.50 | 00:00:00 | | 2018-07-30 | 1,275,582 | 1,003.00 | 1,008.00 | 992.00 | 996.80 | 00:00:00 | | 2018-07-31 | 1,609,955 | 1,022.00 | 1,048.00 | 997.20 | 1,039.00 | 00:00:00 | | 2018-08-01 | 1,989,685 | 1,034.00 | 1,037.00 | 1,006.50 | 1,024.50 | 00:00:00 | | 2018-08-02 | 1,555,944 | 1,015.50 | 1,018.50 | 978.40 | 993.00 | 00:00:00 | | 2018-08-03 | 865,752 | 1,003.50 | 1,019.19 | 985.40 | 1,014.50 | 00:00:00 | | 2018-08-06 | 1,752,121 | 1,015.50 | 1,015.50 | 968.40 | 980.60 | 00:00:00 | | 2018-08-07 | 920,454 | 997.80 | 1,012.00 | 994.20 | 994.20 | 00:00:00 | | 2018-08-08 | 780,025 | 993.20 | 1,002.50 | 987.20 | 997.60 | 00:00:00 | | 2018-08-09 | 1,172,051 | 986.80 | 1,027.00 | 983.40 | 1,022.00 | 00:00:00 | | 2018-08-10 | 2,211,787 | 1,015.00 | 1,015.00 | 952.60 | 989.20 | 00:00:00 | | 2018-08-13 | 1,058,403 | 981.20 | 992.00 | 978.80 | 987.40 | 00:00:00 | | 2018-08-14 | 1,100,309 | 981.60 | 987.00 | 962.40 | 972.80 | 00:00:00 | | 2018-08-15 | 2,628,102 | 970.40 | 971.20 | 890.20 | 897.00 | 00:00:00 | | 2018-08-16 | 2,387,431 | 901.20 | 929.80 | 899.80 | 919.60 | 00:00:00 | | 2018-08-17 | 1,113,263 | 910.80 | 925.20 | 906.60 | 924.80 | 00:00:00 | | 2018-08-20 | 1,523,876 | 930.00 | 953.40 | 928.00 | 930.80 | 00:00:00 | | 2018-08-21 | 807,641 | 945.80 | 947.70 | 924.60 | 930.20 | 00:00:00 | | 2018-08-22 | 1,466,149 | 932.20 | 954.40 | 920.40 | 946.80 | 00:00:00 | | 2018-08-23 | 1,170,047 | 945.40 | 945.40 | 922.60 | 924.20 | 00:00:00 | | 2018-08-24 | 1,042,882 | 927.20 | 950.20 | 920.00 | 947.20 | 00:00:00 | | 2018-08-28 | 1,157,766 | 964.60 | 977.80 | 957.80 | 957.80 | 00:00:00 | | 2018-08-29 | 1,830,411 | 959.00 | 965.40 | 931.20 | 934.60 | 00:00:00 | | 2018-08-30 | 1,013,668 | 932.00 | 942.80 | 904.40 | 906.20 | 00:00:00 | | 2018-08-31 | 1,384,905 | 914.80 | 916.60 | 897.20 | 897.20 | 00:00:00 | | 2018-09-03 | 932,611 | 906.20 | 909.40 | 887.20 | 889.80 | 00:00:00 | | 2018-09-04 | 1,397,656 | 895.00 | 896.80 | 867.40 | 870.40 | 00:00:00 | | 2018-09-05 | 1,335,532 | 870.00 | 878.00 | 855.60 | 872.80 | 00:00:00 | | 2018-09-06 | 1,438,471 | 872.80 | 879.60 | 858.60 | 863.00 | 00:00:00 | | 2018-09-07 | 523,735 | 863.00 | 867.91 | 835.00 | 839.60 | 00:00:00 | | 2018-09-10 | 1,165,410 | 835.80 | 842.60 | 810.00 | 812.40 | 00:00:00 | | 2018-09-11 | 1,495,537 | 815.00 | 815.00 | 781.20 | 794.00 | 00:00:00 | | 2018-09-12 | 1,335,167 | 794.00 | 804.00 | 783.60 | 800.20 | 00:00:00 | | 2018-09-13 | 2,550,020 | 800.00 | 809.60 | 790.60 | 793.40 | 00:00:00 | | 2018-09-14 | 1,273,804 | 795.60 | 799.60 | 781.00 | 785.20 | 00:00:00 | | 2018-09-17 | 1,637,658 | 780.00 | 790.80 | 769.00 | 788.20 | 00:00:00 | | 2018-09-18 | 3,055,933 | 801.40 | 816.00 | 793.40 | 796.40 | 00:00:00 | | 2018-09-19 | 2,575,847 | 803.00 | 828.60 | 797.40 | 825.60 | 00:00:00 | | 2018-09-20 | 3,123,420 | 819.60 | 859.40 | 819.60 | 847.60 | 00:00:00 | | 2018-09-21 | 4,261,216 | 858.00 | 868.60 | 842.20 | 853.60 | 00:00:00 | | 2018-09-24 | 2,173,297 | 852.00 | 866.60 | 843.40 | 856.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
