|
 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 | | 2010-10-04 | 457,500 | 1,270.00 | 1,290.00 | 1,261.00 | 1,266.00 | 00:00:00 | | 2010-10-05 | 594,900 | 1,265.00 | 1,304.00 | 1,259.00 | 1,300.00 | 00:00:00 | | 2010-10-06 | 510,800 | 1,304.00 | 1,333.00 | 1,303.00 | 1,315.00 | 00:00:00 | | 2010-10-07 | 706,200 | 1,311.00 | 1,329.00 | 1,286.00 | 1,289.00 | 00:00:00 | | 2010-10-08 | 871,400 | 1,265.00 | 1,276.00 | 1,224.00 | 1,248.00 | 00:00:00 | | 2010-10-11 | 495,600 | 1,258.00 | 1,260.00 | 1,234.00 | 1,242.00 | 00:00:00 | | 2010-10-12 | 589,000 | 1,229.00 | 1,245.00 | 1,214.00 | 1,241.00 | 00:00:00 | | 2010-10-13 | 916,000 | 1,267.00 | 1,300.00 | 1,265.00 | 1,282.00 | 00:00:00 | | 2010-10-14 | 687,200 | 1,297.00 | 1,317.00 | 1,275.00 | 1,311.00 | 00:00:00 | | 2010-10-15 | 684,100 | 1,324.00 | 1,325.00 | 1,280.00 | 1,299.00 | 00:00:00 | | 2010-10-18 | 354,700 | 1,288.00 | 1,296.00 | 1,258.00 | 1,291.00 | 00:00:00 | | 2010-10-19 | 630,700 | 1,296.00 | 1,303.00 | 1,223.00 | 1,223.00 | 00:00:00 | | 2010-10-20 | 686,800 | 1,228.00 | 1,246.00 | 1,197.00 | 1,244.00 | 00:00:00 | | 2010-10-21 | 475,500 | 1,237.00 | 1,269.00 | 1,236.00 | 1,250.00 | 00:00:00 | | 2010-10-22 | 530,100 | 1,243.00 | 1,257.00 | 1,231.00 | 1,251.00 | 00:00:00 | | 2010-10-25 | 881,000 | 1,261.00 | 1,291.00 | 1,259.00 | 1,271.00 | 00:00:00 | | 2010-10-26 | 507,600 | 1,262.00 | 1,285.00 | 1,239.00 | 1,264.00 | 00:00:00 | | 2010-10-27 | 711,500 | 1,260.00 | 1,266.00 | 1,239.00 | 1,247.00 | 00:00:00 | | 2010-10-28 | 471,800 | 1,266.00 | 1,269.00 | 1,243.00 | 1,254.00 | 00:00:00 | | 2010-10-29 | 756,500 | 1,254.00 | 1,255.00 | 1,226.00 | 1,250.00 | 00:00:00 | | 2010-11-01 | 525,300 | 1,267.00 | 1,276.00 | 1,245.00 | 1,257.00 | 00:00:00 | | 2010-11-02 | 391,900 | 1,253.00 | 1,283.00 | 1,253.00 | 1,272.00 | 00:00:00 | | 2010-11-03 | 894,400 | 1,294.00 | 1,314.00 | 1,281.00 | 1,293.00 | 00:00:00 | | 2010-11-04 | 604,300 | 1,321.00 | 1,367.00 | 1,320.00 | 1,367.00 | 00:00:00 | | 2010-11-05 | 851,900 | 1,377.00 | 1,436.00 | 1,367.00 | 1,413.00 | 00:00:00 | | 2010-11-08 | 540,300 | 1,419.00 | 1,419.00 | 1,388.00 | 1,410.00 | 00:00:00 | | 2010-11-09 | 818,300 | 1,413.00 | 1,455.00 | 1,413.00 | 1,445.97 | 00:00:00 | | 2010-11-10 | 929,000 | 1,426.00 | 1,440.00 | 1,385.00 | 1,396.00 | 00:00:00 | | 2010-11-11 | 1,304,900 | 1,424.00 | 1,461.00 | 1,420.00 | 1,460.00 | 00:00:00 | | 2010-11-12 | 670,000 | 1,425.00 | 1,480.00 | 1,400.00 | 1,450.00 | 00:00:00 | | 2010-11-15 | 309,500 | 1,442.00 | 1,464.00 | 1,420.00 | 1,453.00 | 00:00:00 | | 2010-11-16 | 1,077,400 | 1,439.00 | 1,439.00 | 1,358.00 | 1,361.00 | 00:00:00 | | 2010-11-17 | 798,300 | 1,351.00 | 1,366.00 | 1,328.00 | 1,346.00 | 00:00:00 | | 2010-11-18 | 683,000 | 1,360.00 | 1,415.00 | 1,341.00 | 1,414.00 | 00:00:00 | | 2010-11-19 | 420,500 | 1,420.00 | 1,420.00 | 1,390.00 | 1,408.00 | 00:00:00 | | 2010-11-22 | 396,500 | 1,429.00 | 1,437.00 | 1,388.00 | 1,404.00 | 00:00:00 | | 2010-11-23 | 856,100 | 1,389.00 | 1,435.00 | 1,385.00 | 1,425.00 | 00:00:00 | | 2010-11-24 | 382,900 | 1,430.00 | 1,451.00 | 1,408.00 | 1,448.00 | 00:00:00 | | 2010-11-25 | 462,600 | 1,453.00 | 1,476.00 | 1,438.00 | 1,469.00 | 00:00:00 | | 2010-11-26 | 457,600 | 1,453.00 | 1,470.00 | 1,426.00 | 1,442.00 | 00:00:00 | | 2010-11-29 | 673,800 | 1,447.00 | 1,461.00 | 1,404.00 | 1,406.00 | 00:00:00 | | 2010-11-30 | 689,300 | 1,412.00 | 1,424.00 | 1,379.00 | 1,411.00 | 00:00:00 | | 2010-12-01 | 807,200 | 1,446.00 | 1,467.00 | 1,435.00 | 1,458.00 | 00:00:00 | | 2010-12-02 | 735,000 | 1,477.00 | 1,508.00 | 1,459.00 | 1,508.00 | 00:00:00 | | 2010-12-03 | 566,600 | 1,522.00 | 1,575.00 | 1,513.00 | 1,568.00 | 00:00:00 | | 2010-12-06 | 1,099,500 | 1,576.00 | 1,589.00 | 1,559.00 | 1,574.00 | 00:00:00 | | 2010-12-07 | 917,200 | 1,574.00 | 1,641.00 | 1,574.00 | 1,605.00 | 00:00:00 | | 2010-12-08 | 1,055,600 | 1,609.00 | 1,609.00 | 1,521.00 | 1,527.00 | 00:00:00 | | 2010-12-09 | 854,900 | 1,547.00 | 1,578.00 | 1,504.00 | 1,518.00 | 00:00:00 | | 2010-12-10 | 491,800 | 1,528.00 | 1,557.00 | 1,515.00 | 1,533.00 | 00:00:00 | | 2010-12-13 | 364,500 | 1,549.00 | 1,598.00 | 1,547.00 | 1,594.00 | 00:00:00 | | 2010-12-14 | 639,800 | 1,597.00 | 1,598.00 | 1,573.00 | 1,595.00 | 00:00:00 | | 2010-12-15 | 729,000 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 00:00:00 | | 2010-12-16 | 494,800 | 1,565.00 | 1,582.00 | 1,521.00 | 1,525.00 | 00:00:00 | | 2010-12-17 | 1,389,000 | 1,542.00 | 1,558.00 | 1,514.00 | 1,538.00 | 00:00:00 | | 2010-12-20 | 269,100 | 1,530.00 | 1,567.00 | 1,530.00 | 1,547.00 | 00:00:00 | | 2010-12-21 | 391,400 | 1,569.00 | 1,605.00 | 1,569.00 | 1,594.00 | 00:00:00 | | 2010-12-22 | 226,900 | 1,590.00 | 1,617.00 | 1,581.00 | 1,602.00 | 00:00:00 | | 2010-12-23 | 163,000 | 1,606.00 | 1,616.00 | 1,582.00 | 1,584.00 | 00:00:00 | | 2010-12-24 | 22,900 | 1,585.00 | 1,607.00 | 1,585.00 | 1,607.00 | 00:00:00 | | 2010-12-29 | 229,900 | 1,609.00 | 1,638.00 | 1,583.00 | 1,619.00 | 00:00:00 | | 2010-12-30 | 372,300 | 1,625.00 | 1,667.00 | 1,625.00 | 1,661.00 | 00:00:00 | | 2010-12-31 | 159,400 | 1,670.00 | 1,688.00 | 1,659.00 | 1,668.00 | 00:00:00 | | 2011-01-04 | 795,900 | 1,768.00 | 1,768.00 | 1,675.00 | 1,682.00 | 00:00:00 | | 2011-01-05 | 831,200 | 1,673.00 | 1,694.00 | 1,635.00 | 1,667.00 | 00:00:00 | | 2011-01-06 | 1,103,900 | 1,676.00 | 1,688.00 | 1,566.00 | 1,578.00 | 00:00:00 | | 2011-01-07 | 1,185,500 | 1,612.00 | 1,612.00 | 1,516.00 | 1,556.00 | 00:00:00 | | 2011-01-10 | 1,118,200 | 1,568.00 | 1,568.00 | 1,484.00 | 1,521.00 | 00:00:00 | | 2011-01-11 | 811,400 | 1,529.00 | 1,574.00 | 1,514.00 | 1,559.00 | 00:00:00 | | 2011-01-12 | 851,000 | 1,570.00 | 1,583.00 | 1,530.00 | 1,533.00 | 00:00:00 | | 2011-01-13 | 597,100 | 1,541.00 | 1,558.00 | 1,502.00 | 1,558.00 | 00:00:00 | | 2011-01-14 | 1,882,900 | 1,578.00 | 1,595.00 | 1,478.00 | 1,492.00 | 00:00:00 | | 2011-01-17 | 1,212,700 | 1,499.00 | 1,499.00 | 1,423.00 | 1,439.00 | 00:00:00 | | 2011-01-18 | 551,700 | 1,453.00 | 1,487.00 | 1,452.00 | 1,466.00 | 00:00:00 | | 2011-01-19 | 675,200 | 1,477.00 | 1,493.00 | 1,423.00 | 1,430.00 | 00:00:00 | | 2011-01-20 | 1,415,900 | 1,432.00 | 1,433.00 | 1,333.00 | 1,346.00 | 00:00:00 | | 2011-01-21 | 923,100 | 1,350.00 | 1,373.00 | 1,331.00 | 1,349.00 | 00:00:00 | | 2011-01-24 | 706,700 | 1,361.00 | 1,372.00 | 1,335.00 | 1,355.00 | 00:00:00 | | 2011-01-25 | 802,700 | 1,353.00 | 1,356.00 | 1,307.00 | 1,312.00 | 00:00:00 | | 2011-01-26 | 995,300 | 1,330.00 | 1,349.00 | 1,305.00 | 1,330.00 | 00:00:00 | | 2011-01-27 | 871,100 | 1,338.00 | 1,405.00 | 1,331.00 | 1,337.00 | 00:00:00 | | 2011-01-28 | 1,298,500 | 1,329.00 | 1,329.00 | 1,276.00 | 1,316.00 | 00:00:00 | | 2011-01-31 | 809,300 | 1,315.00 | 1,315.00 | 1,278.00 | 1,296.00 | 00:00:00 | | 2011-02-01 | 1,145,500 | 1,321.00 | 1,384.00 | 1,318.00 | 1,384.00 | 00:00:00 | | 2011-02-02 | 1,059,000 | 1,410.00 | 1,429.00 | 1,394.00 | 1,429.00 | 00:00:00 | | 2011-02-03 | 738,600 | 1,433.00 | 1,433.00 | 1,390.00 | 1,414.00 | 00:00:00 | | 2011-02-04 | 632,400 | 1,431.00 | 1,445.00 | 1,414.00 | 1,418.00 | 00:00:00 | | 2011-02-07 | 451,700 | 1,429.00 | 1,449.00 | 1,419.00 | 1,449.00 | 00:00:00 | | 2011-02-08 | 735,300 | 1,451.00 | 1,467.00 | 1,404.00 | 1,467.00 | 00:00:00 | | 2011-02-09 | 586,800 | 1,472.00 | 1,473.00 | 1,418.00 | 1,425.00 | 00:00:00 | | 2011-02-10 | 1,287,800 | 1,432.00 | 1,455.00 | 1,403.00 | 1,440.00 | 00:00:00 | | 2011-02-11 | 646,300 | 1,443.00 | 1,476.00 | 1,430.00 | 1,469.00 | 00:00:00 | | 2011-02-14 | 759,900 | 1,481.00 | 1,491.00 | 1,455.00 | 1,489.00 | 00:00:00 | | 2011-02-15 | 710,200 | 1,489.00 | 1,489.00 | 1,436.00 | 1,447.00 | 00:00:00 | | 2011-02-16 | 1,466,600 | 1,464.00 | 1,509.00 | 1,445.00 | 1,484.00 | 00:00:00 | | 2011-02-17 | 579,600 | 1,490.00 | 1,507.00 | 1,452.00 | 1,476.00 | 00:00:00 | | 2011-02-18 | 1,119,100 | 1,483.00 | 1,508.00 | 1,465.00 | 1,507.00 | 00:00:00 | | 2011-02-21 | 1,175,900 | 1,510.00 | 1,594.00 | 1,508.00 | 1,550.00 | 00:00:00 | | 2011-02-22 | 1,613,800 | 1,555.00 | 1,572.00 | 1,508.00 | 1,560.00 | 00:00:00 | | 2011-02-23 | 1,301,300 | 1,554.00 | 1,554.00 | 1,503.00 | 1,533.00 | 00:00:00 | | 2011-02-24 | 189,814,400 | 1,539.00 | 1,556.00 | 1,503.00 | 1,552.00 | 00:00:00 | | 2011-02-25 | 438,300 | 1,554.00 | 1,581.00 | 1,543.00 | 1,576.00 | 00:00:00 | | 2011-02-28 | 1,016,500 | 1,582.00 | 1,611.00 | 1,556.00 | 1,594.00 | 00:00:00 | | 2011-03-01 | 1,221,700 | 1,629.00 | 1,654.00 | 1,569.00 | 1,596.00 | 00:00:00 | | 2011-03-02 | 109,500 | 1,588.00 | 1,644.00 | 1,560.00 | 1,614.00 | 00:00:00 | | 2011-03-03 | 1,276,000 | 1,631.00 | 1,651.00 | 1,600.00 | 1,614.00 | 00:00:00 | | 2011-03-04 | 1,040,300 | 1,618.00 | 1,627.00 | 1,554.00 | 1,608.00 | 00:00:00 | | 2011-03-07 | 1,274,300 | 1,598.00 | 1,656.00 | 1,598.00 | 1,633.00 | 00:00:00 | | 2011-03-08 | 159,900 | 1,636.00 | 1,647.00 | 1,570.00 | 1,602.00 | 00:00:00 | | 2011-03-09 | 849,900 | 1,612.00 | 1,637.00 | 1,576.00 | 1,589.00 | 00:00:00 | | 2011-03-10 | 1,441,900 | 1,564.00 | 1,564.00 | 1,494.00 | 1,513.00 | 00:00:00 | | 2011-03-11 | 784,300 | 1,510.00 | 1,528.00 | 1,482.00 | 1,511.00 | 00:00:00 | | 2011-03-14 | 878,200 | 1,491.00 | 1,519.00 | 1,482.00 | 1,499.00 | 00:00:00 | | 2011-03-15 | 1,640,700 | 1,466.00 | 1,474.00 | 1,382.00 | 1,433.00 | 00:00:00 | | 2011-03-16 | 1,369,600 | 1,446.00 | 1,446.00 | 1,391.00 | 1,400.00 | 00:00:00 | | 2011-03-17 | 1,059,400 | 1,416.00 | 1,426.00 | 1,393.00 | 1,419.00 | 00:00:00 | | 2011-03-18 | 1,247,500 | 1,427.00 | 1,462.00 | 1,423.00 | 1,442.00 | 00:00:00 | | 2011-03-21 | 646,600 | 1,467.00 | 1,491.00 | 1,452.00 | 1,485.00 | 00:00:00 | | 2011-03-22 | 734,000 | 1,482.00 | 1,505.00 | 1,438.00 | 1,455.00 | 00:00:00 | | 2011-03-23 | 717,700 | 1,447.00 | 1,493.00 | 1,441.00 | 1,492.00 | 00:00:00 | | 2011-03-24 | 931,100 | 1,499.00 | 1,546.00 | 1,498.00 | 1,533.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
