|
 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 | | 2018-09-24 | 2,173,297 | 852.00 | 866.60 | 843.40 | 856.20 | 00:00:00 | | 2018-09-25 | 402,750 | 851.60 | 868.40 | 847.00 | 865.20 | 00:00:00 | | 2018-09-26 | 2,041,731 | 858.40 | 858.40 | 824.80 | 829.60 | 00:00:00 | | 2018-09-27 | 2,293,988 | 825.20 | 833.80 | 805.40 | 805.40 | 00:00:00 | | 2018-09-28 | 1,560,907 | 810.00 | 828.80 | 795.40 | 821.40 | 00:00:00 | | 2018-10-01 | 1,582,025 | 812.00 | 828.20 | 804.00 | 808.00 | 00:00:00 | | 2018-10-02 | 1,902,286 | 814.00 | 830.40 | 806.40 | 820.00 | 00:00:00 | | 2018-10-03 | 2,109,759 | 821.60 | 852.60 | 821.00 | 825.00 | 00:00:00 | | 2018-10-04 | 2,438,541 | 825.80 | 832.00 | 806.20 | 814.40 | 00:00:00 | | 2018-10-05 | 1,522,006 | 814.40 | 814.40 | 780.80 | 794.40 | 00:00:00 | | 2018-10-08 | 1,042,826 | 792.80 | 797.80 | 776.60 | 778.00 | 00:00:00 | | 2018-10-09 | 998,077 | 786.00 | 791.00 | 771.20 | 779.00 | 00:00:00 | | 2018-10-10 | 1,959,495 | 780.60 | 784.00 | 760.80 | 772.20 | 00:00:00 | | 2018-10-11 | 4,191,329 | 764.60 | 849.40 | 755.80 | 839.00 | 00:00:00 | | 2018-10-12 | 4,379,482 | 849.00 | 896.80 | 845.60 | 876.40 | 00:00:00 | | 2018-10-15 | 3,189,168 | 876.80 | 922.40 | 871.20 | 912.20 | 00:00:00 | | 2018-10-16 | 1,685,447 | 910.20 | 910.20 | 885.40 | 908.40 | 00:00:00 | | 2018-10-17 | 1,856,159 | 900.00 | 904.40 | 883.40 | 904.40 | 00:00:00 | | 2018-10-18 | 1,208,877 | 893.00 | 908.80 | 886.60 | 901.00 | 00:00:00 | | 2018-10-19 | 900,798 | 903.40 | 906.60 | 883.60 | 887.60 | 00:00:00 | | 2018-10-22 | 1,807,213 | 907.00 | 944.00 | 892.40 | 895.60 | 00:00:00 | | 2018-10-23 | 4,420,069 | 900.00 | 988.40 | 896.40 | 977.20 | 00:00:00 | | 2018-10-24 | 4,577,666 | 977.00 | 980.00 | 936.60 | 938.00 | 00:00:00 | | 2018-10-25 | 3,817,473 | 941.00 | 962.00 | 906.60 | 913.20 | 00:00:00 | | 2018-10-26 | 2,359,004 | 910.00 | 917.80 | 888.20 | 909.80 | 00:00:00 | | 2018-10-29 | 1,862,169 | 905.20 | 905.20 | 882.80 | 895.20 | 00:00:00 | | 2018-10-30 | 2,059,280 | 890.20 | 900.60 | 863.80 | 867.60 | 00:00:00 | | 2018-10-31 | 3,223,970 | 868.80 | 874.20 | 835.80 | 848.60 | 00:00:00 | | 2018-11-01 | 1,382,849 | 850.40 | 903.40 | 845.00 | 888.60 | 00:00:00 | | 2018-11-02 | 2,872,508 | 896.20 | 904.80 | 875.40 | 881.80 | 00:00:00 | | 2018-11-05 | 1,092,616 | 875.20 | 900.80 | 872.60 | 872.60 | 00:00:00 | | 2018-11-06 | 1,041,451 | 879.80 | 889.60 | 860.00 | 871.00 | 00:00:00 | | 2018-11-07 | 1,345,360 | 874.40 | 917.80 | 874.40 | 902.00 | 00:00:00 | | 2018-11-08 | 833,373 | 895.20 | 905.20 | 895.20 | 903.00 | 00:00:00 | | 2018-11-09 | 1,083,570 | 896.20 | 898.00 | 857.00 | 861.00 | 00:00:00 | | 2018-11-12 | 1,748,287 | 861.20 | 870.00 | 823.20 | 823.80 | 00:00:00 | | 2018-11-13 | 1,347,688 | 825.00 | 840.00 | 820.40 | 825.60 | 00:00:00 | | 2018-11-15 | 1,607,357 | 831.00 | 862.60 | 829.80 | 850.00 | 00:00:00 | | 2018-11-16 | 2,425,956 | 855.60 | 867.80 | 815.20 | 865.00 | 00:00:00 | | 2018-11-19 | 1,048,916 | 867.00 | 897.00 | 867.00 | 894.20 | 00:00:00 | | 2018-11-20 | 1,685,395 | 889.20 | 930.00 | 888.20 | 914.20 | 00:00:00 | | 2018-11-21 | 1,917,131 | 918.60 | 937.40 | 905.80 | 912.60 | 00:00:00 | | 2018-11-22 | 1,640,675 | 889.80 | 893.00 | 810.80 | 812.80 | 00:00:00 | | 2018-11-23 | 2,871,758 | 800.00 | 804.00 | 737.60 | 746.40 | 00:00:00 | | 2018-11-26 | 392,063 | 759.40 | 790.40 | 759.40 | 788.91 | 00:00:00 | | 2018-11-27 | 994,623 | 778.20 | 784.80 | 757.60 | 757.60 | 00:00:00 | | 2018-11-28 | 1,420,724 | 759.00 | 770.60 | 746.00 | 759.00 | 00:00:00 | | 2018-11-29 | 1,323,475 | 775.00 | 788.00 | 773.20 | 777.20 | 00:00:00 | | 2018-11-30 | 1,455,327 | 778.80 | 781.00 | 750.80 | 753.40 | 00:00:00 | | 2018-12-03 | 533,105 | 776.00 | 796.40 | 767.00 | 777.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
