|
 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 | | 2011-03-24 | 931,100 | 1,499.00 | 1,546.00 | 1,498.00 | 1,533.00 | 00:00:00 | | 2011-03-25 | 546,700 | 1,549.00 | 1,573.00 | 1,530.00 | 1,560.00 | 00:00:00 | | 2011-03-28 | 546,600 | 1,555.00 | 1,562.00 | 1,528.00 | 1,535.00 | 00:00:00 | | 2011-03-29 | 945,600 | 1,542.00 | 1,568.00 | 1,522.00 | 1,568.00 | 00:00:00 | | 2011-03-30 | 607,800 | 1,590.00 | 1,603.00 | 1,568.00 | 1,572.00 | 00:00:00 | | 2011-03-31 | 1,096,800 | 1,580.00 | 1,580.00 | 1,539.00 | 1,543.00 | 00:00:00 | | 2011-04-01 | 545,100 | 1,554.00 | 1,571.00 | 1,542.00 | 1,565.00 | 00:00:00 | | 2011-04-04 | 601,500 | 1,564.00 | 1,624.00 | 1,557.00 | 1,611.00 | 00:00:00 | | 2011-04-05 | 575,600 | 1,616.00 | 1,625.00 | 1,594.00 | 1,621.00 | 00:00:00 | | 2011-04-06 | 824,700 | 1,637.00 | 1,666.00 | 1,629.00 | 1,633.00 | 00:00:00 | | 2011-04-07 | 683,400 | 1,640.00 | 1,649.00 | 1,605.00 | 1,608.00 | 00:00:00 | | 2011-04-08 | 603,100 | 1,629.00 | 1,658.00 | 1,626.00 | 1,646.00 | 00:00:00 | | 2011-04-11 | 576,700 | 1,657.00 | 1,673.00 | 1,641.00 | 1,661.00 | 00:00:00 | | 2011-04-12 | 922,300 | 1,634.00 | 1,639.88 | 1,564.00 | 1,576.00 | 00:00:00 | | 2011-04-13 | 1,128,600 | 1,647.00 | 1,647.00 | 1,576.00 | 1,576.00 | 00:00:00 | | 2011-04-14 | 852,400 | 1,572.00 | 1,578.00 | 1,529.00 | 1,555.00 | 00:00:00 | | 2011-04-15 | 677,500 | 1,558.00 | 1,582.00 | 1,542.00 | 1,575.00 | 00:00:00 | | 2011-04-18 | 597,700 | 1,576.00 | 1,576.98 | 1,509.00 | 1,514.00 | 00:00:00 | | 2011-04-19 | 558,600 | 1,523.00 | 1,569.00 | 1,523.00 | 1,559.00 | 00:00:00 | | 2011-04-20 | 645,600 | 1,586.00 | 1,612.16 | 1,575.00 | 1,612.00 | 00:00:00 | | 2011-04-21 | 636,100 | 1,620.00 | 1,662.00 | 1,617.00 | 1,648.00 | 00:00:00 | | 2011-04-26 | 857,700 | 1,619.00 | 1,659.00 | 1,610.00 | 1,649.00 | 00:00:00 | | 2011-04-27 | 517,000 | 1,645.00 | 1,650.00 | 1,599.00 | 1,606.00 | 00:00:00 | | 2011-04-28 | 611,600 | 1,626.00 | 1,646.00 | 1,609.00 | 1,641.00 | 00:00:00 | | 2011-05-03 | 989,900 | 1,620.00 | 1,639.00 | 1,581.99 | 1,598.00 | 00:00:00 | | 2011-05-04 | 1,111,000 | 1,578.00 | 1,581.00 | 1,506.00 | 1,515.00 | 00:00:00 | | 2011-05-05 | 1,076,200 | 1,529.00 | 1,540.00 | 1,431.00 | 1,445.00 | 00:00:00 | | 2011-05-06 | 1,466,000 | 1,445.00 | 1,450.00 | 1,395.00 | 1,436.00 | 00:00:00 | | 2011-05-09 | 1,074,100 | 1,443.00 | 1,467.00 | 1,414.00 | 1,438.00 | 00:00:00 | | 2011-05-10 | 666,100 | 1,449.00 | 1,475.37 | 1,443.00 | 1,471.00 | 00:00:00 | | 2011-05-11 | 1,325,000 | 1,480.00 | 1,484.00 | 1,411.00 | 1,411.00 | 00:00:00 | | 2011-05-12 | 1,859,500 | 1,380.00 | 1,380.00 | 1,281.00 | 1,304.00 | 00:00:00 | | 2011-05-13 | 1,307,900 | 1,318.00 | 1,339.00 | 1,313.00 | 1,324.00 | 00:00:00 | | 2011-05-16 | 1,094,200 | 1,311.00 | 1,371.00 | 1,297.00 | 1,351.00 | 00:00:00 | | 2011-05-17 | 1,145,900 | 1,337.00 | 1,353.00 | 1,305.00 | 1,308.00 | 00:00:00 | | 2011-05-18 | 1,165,800 | 1,330.00 | 1,366.00 | 1,321.00 | 1,330.00 | 00:00:00 | | 2011-05-19 | 757,900 | 1,349.00 | 1,356.00 | 1,317.00 | 1,325.00 | 00:00:00 | | 2011-05-20 | 795,100 | 1,332.00 | 1,353.00 | 1,307.00 | 1,321.00 | 00:00:00 | | 2011-05-23 | 841,800 | 1,300.00 | 1,311.00 | 1,275.00 | 1,302.00 | 00:00:00 | | 2011-05-24 | 1,160,300 | 1,302.00 | 1,359.00 | 1,302.00 | 1,356.00 | 00:00:00 | | 2011-05-25 | 1,389,300 | 1,349.00 | 1,360.00 | 1,336.00 | 1,350.00 | 00:00:00 | | 2011-05-26 | 1,106,700 | 1,375.00 | 1,391.00 | 1,342.00 | 1,381.00 | 00:00:00 | | 2011-05-27 | 746,900 | 1,401.00 | 1,419.44 | 1,396.00 | 1,410.00 | 00:00:00 | | 2011-05-31 | 1,032,100 | 1,425.00 | 1,458.00 | 1,424.00 | 1,458.00 | 00:00:00 | | 2011-06-01 | 1,144,300 | 1,458.00 | 1,492.00 | 1,451.00 | 1,478.00 | 00:00:00 | | 2011-06-02 | 635,900 | 1,455.00 | 1,455.00 | 1,428.00 | 1,428.00 | 00:00:00 | | 2011-06-03 | 719,200 | 1,438.00 | 1,438.00 | 1,380.00 | 1,404.00 | 00:00:00 | | 2011-06-06 | 426,600 | 1,399.00 | 1,429.00 | 1,392.00 | 1,428.00 | 00:00:00 | | 2011-06-07 | 545,300 | 1,421.00 | 1,443.00 | 1,419.00 | 1,427.00 | 00:00:00 | | 2011-06-08 | 1,019,600 | 1,414.00 | 1,425.00 | 1,360.00 | 1,393.00 | 00:00:00 | | 2011-06-09 | 615,300 | 1,384.00 | 1,428.00 | 1,379.00 | 1,417.00 | 00:00:00 | | 2011-06-10 | 720,600 | 1,418.00 | 1,425.00 | 1,374.00 | 1,377.00 | 00:00:00 | | 2011-06-13 | 737,600 | 1,373.00 | 1,388.00 | 1,361.00 | 1,378.00 | 00:00:00 | | 2011-06-14 | 849,900 | 1,380.00 | 1,395.00 | 1,363.00 | 1,377.00 | 00:00:00 | | 2011-06-15 | 989,100 | 1,372.00 | 1,386.00 | 1,346.00 | 1,346.00 | 00:00:00 | | 2011-06-16 | 760,900 | 1,329.00 | 1,337.00 | 1,308.00 | 1,327.00 | 00:00:00 | | 2011-06-17 | 925,100 | 1,330.00 | 1,346.00 | 1,305.00 | 1,329.00 | 00:00:00 | | 2011-06-20 | 632,100 | 1,300.00 | 1,310.00 | 1,283.00 | 1,307.00 | 00:00:00 | | 2011-06-21 | 559,700 | 1,317.00 | 1,368.00 | 1,317.00 | 1,368.00 | 00:00:00 | | 2011-06-22 | 383,800 | 1,372.00 | 1,386.00 | 1,359.00 | 1,380.00 | 00:00:00 | | 2011-06-23 | 712,500 | 1,365.00 | 1,382.00 | 1,333.00 | 1,341.00 | 00:00:00 | | 2011-06-24 | 1,010,300 | 1,372.00 | 1,391.00 | 1,352.00 | 1,357.00 | 00:00:00 | | 2011-06-27 | 656,000 | 1,349.00 | 1,378.00 | 1,347.00 | 1,375.00 | 00:00:00 | | 2011-06-28 | 712,400 | 1,375.00 | 1,411.00 | 1,373.00 | 1,398.00 | 00:00:00 | | 2011-06-29 | 553,800 | 1,405.00 | 1,423.00 | 1,394.00 | 1,415.00 | 00:00:00 | | 2011-06-30 | 809,000 | 1,415.00 | 1,415.00 | 1,394.00 | 1,402.00 | 00:00:00 | | 2011-07-01 | 454,800 | 1,399.00 | 1,402.00 | 1,375.00 | 1,399.00 | 00:00:00 | | 2011-07-04 | 467,000 | 1,398.00 | 1,411.00 | 1,394.00 | 1,404.00 | 00:00:00 | | 2011-07-05 | 433,200 | 1,404.00 | 1,410.00 | 1,393.00 | 1,400.00 | 00:00:00 | | 2011-07-06 | 652,300 | 1,400.00 | 1,414.00 | 1,374.00 | 1,405.00 | 00:00:00 | | 2011-07-07 | 587,900 | 1,416.00 | 1,451.00 | 1,400.00 | 1,443.00 | 00:00:00 | | 2011-07-08 | 543,400 | 1,447.00 | 1,460.00 | 1,414.00 | 1,424.00 | 00:00:00 | | 2011-07-11 | 811,700 | 1,418.00 | 1,439.00 | 1,418.00 | 1,434.00 | 00:00:00 | | 2011-07-12 | 664,100 | 1,410.00 | 1,441.00 | 1,401.00 | 1,440.00 | 00:00:00 | | 2011-07-13 | 867,500 | 1,440.00 | 1,555.00 | 1,440.00 | 1,520.00 | 00:00:00 | | 2011-07-14 | 1,207,700 | 1,510.00 | 1,616.00 | 1,510.00 | 1,595.00 | 00:00:00 | | 2011-07-15 | 1,011,100 | 1,578.00 | 1,644.00 | 1,574.00 | 1,625.00 | 00:00:00 | | 2011-07-18 | 926,400 | 1,616.00 | 1,673.00 | 1,616.00 | 1,659.00 | 00:00:00 | | 2011-07-19 | 649,200 | 1,668.00 | 1,676.00 | 1,650.00 | 1,660.00 | 00:00:00 | | 2011-07-20 | 675,800 | 1,667.00 | 1,674.00 | 1,627.00 | 1,652.00 | 00:00:00 | | 2011-07-21 | 717,100 | 1,656.00 | 1,664.00 | 1,618.00 | 1,644.00 | 00:00:00 | | 2011-07-22 | 619,900 | 1,664.00 | 1,695.00 | 1,654.00 | 1,681.00 | 00:00:00 | | 2011-07-25 | 705,700 | 1,673.00 | 1,747.00 | 1,672.00 | 1,729.00 | 00:00:00 | | 2011-07-26 | 645,400 | 1,725.00 | 1,731.79 | 1,677.00 | 1,692.00 | 00:00:00 | | 2011-07-27 | 479,700 | 1,689.00 | 1,726.00 | 1,684.00 | 1,700.00 | 00:00:00 | | 2011-07-28 | 521,000 | 1,686.00 | 1,727.00 | 1,682.00 | 1,722.00 | 00:00:00 | | 2011-07-29 | 1,089,300 | 1,700.00 | 1,775.00 | 1,700.00 | 1,760.00 | 00:00:00 | | 2011-08-01 | 727,100 | 1,770.00 | 1,782.00 | 1,730.00 | 1,734.00 | 00:00:00 | | 2011-08-02 | 1,432,000 | 1,705.00 | 1,840.00 | 1,695.00 | 1,813.00 | 00:00:00 | | 2011-08-03 | 1,749,800 | 1,805.00 | 1,915.00 | 1,770.00 | 1,907.00 | 00:00:00 | | 2011-08-04 | 1,363,400 | 1,916.00 | 1,967.00 | 1,842.00 | 1,906.00 | 00:00:00 | | 2011-08-05 | 1,633,400 | 1,833.00 | 1,917.00 | 1,803.00 | 1,824.00 | 00:00:00 | | 2011-08-08 | 1,339,200 | 1,829.00 | 1,929.00 | 1,795.00 | 1,804.00 | 00:00:00 | | 2011-08-09 | 1,936,700 | 1,803.00 | 1,869.00 | 1,628.00 | 1,673.00 | 00:00:00 | | 2011-08-10 | 1,111,700 | 1,709.00 | 1,735.00 | 1,613.00 | 1,634.00 | 00:00:00 | | 2011-08-11 | 1,075,200 | 1,691.00 | 1,691.00 | 1,603.00 | 1,641.00 | 00:00:00 | | 2011-08-12 | 639,900 | 1,677.00 | 1,725.00 | 1,624.00 | 1,725.00 | 00:00:00 | | 2011-08-15 | 535,200 | 1,746.00 | 1,829.00 | 1,733.00 | 1,796.00 | 00:00:00 | | 2011-08-16 | 688,000 | 1,816.00 | 1,870.03 | 1,772.00 | 1,861.00 | 00:00:00 | | 2011-08-17 | 1,365,500 | 1,841.00 | 1,966.20 | 1,823.00 | 1,966.00 | 00:00:00 | | 2011-08-18 | 710,300 | 1,948.00 | 1,949.00 | 1,824.00 | 1,840.00 | 00:00:00 | | 2011-08-19 | 1,084,800 | 1,848.00 | 2,017.00 | 1,800.00 | 1,970.00 | 00:00:00 | | 2011-08-22 | 77,900 | 1,963.00 | 2,081.00 | 1,960.00 | 2,039.00 | 00:00:00 | | 2011-08-23 | 1,342,400 | 2,057.00 | 2,078.00 | 1,854.00 | 1,882.00 | 00:00:00 | | 2011-08-24 | 1,037,500 | 1,900.00 | 1,946.00 | 1,853.00 | 1,872.00 | 00:00:00 | | 2011-08-25 | 853,200 | 1,875.00 | 1,892.00 | 1,803.00 | 1,817.00 | 00:00:00 | | 2011-08-26 | 697,200 | 1,831.00 | 1,878.19 | 1,785.00 | 1,876.00 | 00:00:00 | | 2011-08-30 | 428,200 | 1,902.00 | 1,999.00 | 1,901.00 | 1,999.00 | 00:00:00 | | 2011-08-31 | 1,155,700 | 1,997.00 | 2,122.00 | 1,989.00 | 2,100.00 | 00:00:00 | | 2011-09-01 | 674,600 | 2,101.00 | 2,101.00 | 2,005.00 | 2,022.00 | 00:00:00 | | 2011-09-02 | 659,000 | 1,999.00 | 2,059.00 | 1,983.00 | 2,033.00 | 00:00:00 | | 2011-09-05 | 439,600 | 2,002.00 | 2,030.00 | 1,976.00 | 1,986.00 | 00:00:00 | | 2011-09-06 | 852,400 | 1,980.00 | 2,074.00 | 1,978.00 | 2,064.00 | 00:00:00 | | 2011-09-07 | 720,300 | 2,105.00 | 2,129.00 | 2,017.00 | 2,048.95 | 00:00:00 | | 2011-09-08 | 690,500 | 2,072.00 | 2,172.00 | 2,039.00 | 2,147.00 | 00:00:00 | | 2011-09-09 | 1,132,100 | 2,150.00 | 2,213.00 | 2,134.00 | 2,150.00 | 00:00:00 | | 2011-09-12 | 1,164,500 | 2,096.00 | 2,099.00 | 1,986.00 | 1,989.00 | 00:00:00 | | 2011-09-13 | 957,000 | 1,966.00 | 1,979.00 | 1,911.00 | 1,930.00 | 00:00:00 | | 2011-09-14 | 960,200 | 1,932.00 | 1,979.00 | 1,901.00 | 1,927.00 | 00:00:00 | | 2011-09-15 | 816,900 | 1,934.00 | 1,951.00 | 1,900.00 | 1,907.00 | 00:00:00 | | 2011-09-16 | 1,317,600 | 1,918.00 | 1,923.00 | 1,860.00 | 1,882.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
