|
 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 | | 2009-10-14 | 1,734,700 | 855.00 | 866.00 | 841.50 | 850.50 | 00:00:00 | | 2009-10-15 | 909,100 | 850.50 | 858.00 | 827.00 | 844.50 | 00:00:00 | | 2009-10-16 | 931,600 | 843.50 | 850.00 | 809.00 | 823.00 | 00:00:00 | | 2009-10-19 | 780,700 | 838.50 | 858.50 | 838.50 | 848.00 | 00:00:00 | | 2009-10-20 | 871,500 | 848.00 | 856.50 | 830.50 | 832.00 | 00:00:00 | | 2009-10-21 | 951,300 | 836.00 | 839.50 | 803.50 | 818.00 | 00:00:00 | | 2009-10-22 | 1,711,300 | 802.00 | 815.50 | 761.50 | 803.00 | 00:00:00 | | 2009-10-23 | 720,900 | 809.00 | 830.50 | 809.00 | 812.00 | 00:00:00 | | 2009-10-26 | 1,170,400 | 811.50 | 841.50 | 808.00 | 826.00 | 00:00:00 | | 2009-10-27 | 905,400 | 816.00 | 823.00 | 790.50 | 792.50 | 00:00:00 | | 2009-10-28 | 1,259,100 | 788.50 | 806.00 | 752.00 | 752.00 | 00:00:00 | | 2009-10-29 | 1,074,500 | 748.00 | 805.50 | 737.50 | 802.00 | 00:00:00 | | 2009-10-30 | 1,037,400 | 807.50 | 819.50 | 735.00 | 741.50 | 00:00:00 | | 2009-11-02 | 918,700 | 735.00 | 776.50 | 723.50 | 768.50 | 00:00:00 | | 2009-11-03 | 1,005,700 | 754.50 | 762.00 | 713.50 | 751.00 | 00:00:00 | | 2009-11-04 | 1,045,200 | 769.00 | 820.50 | 768.50 | 820.00 | 00:00:00 | | 2009-11-05 | 883,200 | 810.00 | 841.00 | 795.00 | 841.00 | 00:00:00 | | 2009-11-06 | 660,500 | 843.00 | 852.00 | 811.00 | 838.50 | 00:00:00 | | 2009-11-09 | 736,500 | 853.50 | 885.00 | 848.50 | 875.00 | 00:00:00 | | 2009-11-10 | 738,800 | 880.50 | 890.00 | 837.00 | 842.50 | 00:00:00 | | 2009-11-11 | 1,220,600 | 856.00 | 903.50 | 854.00 | 892.00 | 00:00:00 | | 2009-11-13 | 2,807,800 | 871.00 | 881.00 | 857.50 | 868.00 | 00:00:00 | | 2009-11-16 | 1,024,900 | 880.50 | 898.50 | 879.00 | 890.00 | 00:00:00 | | 2009-11-17 | 1,518,600 | 886.00 | 897.00 | 875.00 | 877.00 | 00:00:00 | | 2009-11-18 | 828,200 | 888.00 | 935.00 | 884.50 | 920.00 | 00:00:00 | | 2009-11-19 | 1,199,400 | 921.50 | 921.50 | 865.00 | 871.50 | 00:00:00 | | 2009-11-20 | 970,300 | 872.00 | 902.50 | 867.50 | 875.50 | 00:00:00 | | 2009-11-23 | 566,200 | 890.00 | 921.50 | 890.00 | 913.00 | 00:00:00 | | 2009-11-24 | 496,000 | 910.00 | 923.00 | 893.00 | 905.00 | 00:00:00 | | 2009-11-25 | 542,200 | 910.00 | 925.50 | 899.50 | 901.00 | 00:00:00 | | 2009-11-26 | 698,700 | 895.00 | 899.00 | 845.00 | 852.50 | 00:00:00 | | 2009-11-27 | 1,386,600 | 830.00 | 854.50 | 818.00 | 845.50 | 00:00:00 | | 2009-11-30 | 824,100 | 843.50 | 855.00 | 828.50 | 843.00 | 00:00:00 | | 2009-12-01 | 1,474,800 | 854.00 | 906.00 | 854.00 | 906.00 | 00:00:00 | | 2009-12-02 | 1,032,200 | 905.00 | 921.00 | 894.00 | 908.00 | 00:00:00 | | 2009-12-04 | 1,090,400 | 889.00 | 907.50 | 864.00 | 865.00 | 00:00:00 | | 2009-12-07 | 1,038,100 | 857.50 | 861.00 | 840.00 | 848.03 | 00:00:00 | | 2009-12-09 | 1,411,800 | 820.00 | 821.50 | 780.50 | 793.00 | 00:00:00 | | 2009-12-11 | 918,700 | 793.00 | 817.50 | 793.00 | 814.00 | 00:00:00 | | 2009-12-14 | 338,100 | 826.50 | 833.50 | 816.50 | 819.00 | 00:00:00 | | 2009-12-15 | 1,083,800 | 819.50 | 832.00 | 784.00 | 797.00 | 00:00:00 | | 2009-12-16 | 815,300 | 795.00 | 820.00 | 793.00 | 818.00 | 00:00:00 | | 2009-12-17 | 757,600 | 813.50 | 825.50 | 801.00 | 805.00 | 00:00:00 | | 2009-12-18 | 1,009,900 | 805.50 | 817.50 | 779.00 | 779.00 | 00:00:00 | | 2009-12-21 | 683,000 | 784.00 | 801.00 | 773.50 | 780.50 | 00:00:00 | | 2009-12-22 | 739,600 | 767.50 | 794.50 | 751.50 | 751.50 | 00:00:00 | | 2009-12-23 | 712,200 | 757.00 | 764.00 | 739.50 | 748.00 | 00:00:00 | | 2009-12-24 | 220,100 | 746.50 | 793.50 | 746.50 | 793.50 | 00:00:00 | | 2009-12-29 | 583,500 | 795.00 | 804.50 | 786.50 | 791.50 | 00:00:00 | | 2009-12-30 | 169,200 | 793.50 | 797.50 | 772.50 | 778.00 | 00:00:00 | | 2009-12-31 | 64,100 | 792.00 | 799.00 | 773.50 | 792.00 | 00:00:00 | | 2010-01-04 | 570,200 | 782.50 | 802.00 | 782.50 | 800.00 | 00:00:00 | | 2010-01-05 | 709,500 | 801.50 | 828.00 | 792.00 | 823.00 | 00:00:00 | | 2010-01-06 | 759,300 | 825.50 | 840.00 | 818.50 | 839.50 | 00:00:00 | | 2010-01-07 | 941,900 | 839.50 | 864.00 | 833.00 | 853.00 | 00:00:00 | | 2010-01-08 | 576,700 | 849.00 | 868.50 | 848.50 | 866.00 | 00:00:00 | | 2010-01-11 | 581,200 | 871.00 | 894.50 | 848.00 | 852.00 | 00:00:00 | | 2010-01-12 | 1,374,900 | 847.50 | 850.00 | 797.00 | 808.00 | 00:00:00 | | 2010-01-13 | 854,800 | 801.00 | 826.50 | 792.00 | 795.50 | 00:00:00 | | 2010-01-14 | 578,100 | 801.00 | 817.50 | 798.00 | 804.50 | 00:00:00 | | 2010-01-15 | 1,215,900 | 800.50 | 815.00 | 791.00 | 797.00 | 00:00:00 | | 2010-01-18 | 279,100 | 801.50 | 813.00 | 800.00 | 804.00 | 00:00:00 | | 2010-01-19 | 566,500 | 808.50 | 815.00 | 798.00 | 807.00 | 00:00:00 | | 2010-01-20 | 1,350,600 | 809.00 | 809.00 | 769.00 | 776.00 | 00:00:00 | | 2010-01-21 | 1,736,700 | 777.00 | 788.00 | 727.50 | 728.00 | 00:00:00 | | 2010-01-22 | 1,945,700 | 723.00 | 731.50 | 694.50 | 712.50 | 00:00:00 | | 2010-01-25 | 2,010,500 | 710.00 | 726.00 | 706.50 | 714.50 | 00:00:00 | | 2010-01-26 | 976,300 | 707.00 | 707.00 | 684.50 | 698.00 | 00:00:00 | | 2010-01-27 | 2,410,400 | 695.00 | 697.00 | 662.00 | 672.00 | 00:00:00 | | 2010-01-28 | 2,189,600 | 681.50 | 692.00 | 672.50 | 677.00 | 00:00:00 | | 2010-01-29 | 1,335,100 | 681.50 | 691.50 | 656.50 | 671.50 | 00:00:00 | | 2010-02-01 | 1,348,800 | 669.00 | 700.50 | 665.50 | 700.00 | 00:00:00 | | 2010-02-02 | 966,600 | 707.50 | 728.50 | 698.00 | 724.50 | 00:00:00 | | 2010-02-04 | 774,500 | 705.00 | 710.00 | 667.50 | 671.00 | 00:00:00 | | 2010-02-05 | 1,056,800 | 664.00 | 670.50 | 647.00 | 669.50 | 00:00:00 | | 2010-02-08 | 1,435,200 | 676.00 | 709.00 | 672.50 | 705.00 | 00:00:00 | | 2010-02-09 | 1,132,200 | 705.00 | 737.00 | 704.50 | 729.00 | 00:00:00 | | 2010-02-10 | 1,258,500 | 738.50 | 747.50 | 716.00 | 723.00 | 00:00:00 | | 2010-02-11 | 1,187,500 | 732.00 | 753.50 | 720.00 | 730.50 | 00:00:00 | | 2010-02-12 | 966,100 | 740.50 | 765.00 | 704.00 | 720.50 | 00:00:00 | | 2010-02-15 | 372,100 | 728.50 | 742.50 | 726.50 | 731.50 | 00:00:00 | | 2010-02-16 | 647,200 | 739.50 | 763.00 | 735.50 | 760.00 | 00:00:00 | | 2010-02-17 | 878,300 | 767.50 | 780.00 | 762.00 | 770.00 | 00:00:00 | | 2010-02-18 | 726,800 | 768.50 | 786.00 | 750.00 | 785.50 | 00:00:00 | | 2010-02-19 | 1,120,000 | 778.50 | 779.00 | 754.00 | 774.00 | 00:00:00 | | 2010-02-22 | 792,400 | 775.50 | 795.00 | 771.00 | 777.50 | 00:00:00 | | 2010-02-23 | 724,700 | 779.00 | 790.00 | 746.00 | 751.50 | 00:00:00 | | 2010-02-24 | 1,136,500 | 754.50 | 761.00 | 735.00 | 757.00 | 00:00:00 | | 2010-02-25 | 889,500 | 753.00 | 759.50 | 727.50 | 737.00 | 00:00:00 | | 2010-02-26 | 935,400 | 744.50 | 754.50 | 739.50 | 750.50 | 00:00:00 | | 2010-03-01 | 781,300 | 763.50 | 787.00 | 763.50 | 782.50 | 00:00:00 | | 2010-03-02 | 1,039,900 | 787.50 | 817.50 | 785.00 | 817.50 | 00:00:00 | | 2010-03-03 | 880,500 | 812.50 | 841.50 | 812.00 | 839.50 | 00:00:00 | | 2010-03-04 | 659,300 | 830.00 | 832.00 | 809.00 | 812.50 | 00:00:00 | | 2010-03-05 | 761,200 | 815.50 | 852.00 | 815.50 | 846.50 | 00:00:00 | | 2010-03-08 | 500,800 | 849.50 | 880.00 | 836.00 | 848.00 | 00:00:00 | | 2010-03-09 | 599,900 | 848.00 | 848.00 | 823.50 | 840.00 | 00:00:00 | | 2010-03-10 | 486,100 | 837.00 | 871.00 | 834.00 | 867.00 | 00:00:00 | | 2010-03-11 | 618,900 | 863.00 | 863.50 | 835.50 | 842.00 | 00:00:00 | | 2010-03-12 | 491,700 | 839.00 | 859.00 | 835.50 | 846.00 | 00:00:00 | | 2010-03-15 | 328,200 | 843.00 | 844.50 | 818.50 | 820.00 | 00:00:00 | | 2010-03-16 | 645,300 | 821.50 | 843.50 | 820.50 | 826.00 | 00:00:00 | | 2010-03-17 | 910,800 | 838.50 | 855.00 | 833.00 | 854.00 | 00:00:00 | | 2010-03-18 | 401,400 | 851.00 | 853.50 | 832.00 | 836.50 | 00:00:00 | | 2010-03-19 | 1,249,600 | 841.00 | 858.50 | 824.50 | 827.00 | 00:00:00 | | 2010-03-22 | 433,300 | 824.50 | 831.00 | 801.00 | 830.00 | 00:00:00 | | 2010-03-23 | 521,600 | 834.00 | 844.50 | 829.50 | 839.50 | 00:00:00 | | 2010-03-24 | 726,600 | 822.00 | 839.00 | 811.00 | 819.50 | 00:00:00 | | 2010-03-25 | 549,800 | 822.50 | 831.00 | 795.50 | 827.50 | 00:00:00 | | 2010-03-26 | 616,000 | 827.00 | 838.00 | 817.00 | 834.00 | 00:00:00 | | 2010-03-29 | 340,400 | 835.00 | 846.00 | 826.00 | 835.00 | 00:00:00 | | 2010-03-30 | 1,062,500 | 841.50 | 850.00 | 836.50 | 842.00 | 00:00:00 | | 2010-03-31 | 865,700 | 839.50 | 852.00 | 838.00 | 848.00 | 00:00:00 | | 2010-04-01 | 570,500 | 850.50 | 873.50 | 850.50 | 868.00 | 00:00:00 | | 2010-04-06 | 282,400 | 870.50 | 882.50 | 866.00 | 878.00 | 00:00:00 | | 2010-04-07 | 453,900 | 877.00 | 881.00 | 865.00 | 872.50 | 00:00:00 | | 2010-04-08 | 878,100 | 869.50 | 874.00 | 848.50 | 854.00 | 00:00:00 | | 2010-04-09 | 424,000 | 859.50 | 885.50 | 859.50 | 884.00 | 00:00:00 | | 2010-04-12 | 419,600 | 886.00 | 896.50 | 866.50 | 867.00 | 00:00:00 | | 2010-04-13 | 546,100 | 866.00 | 868.00 | 842.00 | 846.00 | 00:00:00 | | 2010-04-14 | 700,300 | 853.50 | 871.00 | 844.00 | 870.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
