|
 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 | | 2011-09-16 | 1,317,600 | 1,918.00 | 1,923.00 | 1,860.00 | 1,882.00 | 00:00:00 | | 2011-09-19 | 748,600 | 1,869.00 | 1,893.49 | 1,810.00 | 1,867.00 | 00:00:00 | | 2011-09-20 | 557,600 | 1,884.00 | 1,952.00 | 1,884.00 | 1,943.00 | 00:00:00 | | 2011-09-21 | 779,000 | 1,925.00 | 1,985.00 | 1,910.00 | 1,935.00 | 00:00:00 | | 2011-09-22 | 820,900 | 1,872.00 | 1,875.00 | 1,701.00 | 1,709.00 | 00:00:00 | | 2011-09-23 | 930,100 | 1,716.00 | 1,734.00 | 1,612.00 | 1,636.00 | 00:00:00 | | 2011-09-26 | 1,266,400 | 1,527.00 | 1,583.48 | 1,489.00 | 1,524.00 | 00:00:00 | | 2011-09-27 | 940,900 | 1,577.00 | 1,688.00 | 1,577.00 | 1,681.00 | 00:00:00 | | 2011-09-28 | 709,500 | 1,670.00 | 1,675.00 | 1,574.00 | 1,585.00 | 00:00:00 | | 2011-09-29 | 583,700 | 1,574.00 | 1,581.00 | 1,511.00 | 1,514.00 | 00:00:00 | | 2011-09-30 | 1,065,500 | 1,506.00 | 1,607.00 | 1,476.00 | 1,586.00 | 00:00:00 | | 2011-10-03 | 742,000 | 1,565.00 | 1,628.80 | 1,524.00 | 1,604.00 | 00:00:00 | | 2011-10-04 | 864,600 | 1,592.00 | 1,592.00 | 1,471.00 | 1,499.00 | 00:00:00 | | 2011-10-05 | 565,300 | 1,520.00 | 1,552.00 | 1,473.00 | 1,541.00 | 00:00:00 | | 2011-10-06 | 1,075,200 | 1,562.00 | 1,658.00 | 1,555.00 | 1,641.00 | 00:00:00 | | 2011-10-07 | 482,200 | 1,650.00 | 1,687.00 | 1,617.00 | 1,663.00 | 00:00:00 | | 2011-10-10 | 373,400 | 1,680.00 | 1,719.00 | 1,648.00 | 1,717.00 | 00:00:00 | | 2011-10-11 | 421,600 | 1,710.00 | 1,713.00 | 1,657.00 | 1,699.00 | 00:00:00 | | 2011-10-12 | 824,700 | 1,626.00 | 1,675.13 | 1,588.00 | 1,665.00 | 00:00:00 | | 2011-10-13 | 644,000 | 1,662.00 | 1,678.00 | 1,590.00 | 1,629.00 | 00:00:00 | | 2011-10-14 | 389,900 | 1,646.00 | 1,705.00 | 1,632.00 | 1,660.00 | 00:00:00 | | 2011-10-17 | 324,100 | 1,664.00 | 1,688.00 | 1,614.00 | 1,629.00 | 00:00:00 | | 2011-10-18 | 613,000 | 1,615.00 | 1,621.00 | 1,542.00 | 1,597.00 | 00:00:00 | | 2011-10-19 | 437,900 | 1,621.00 | 1,627.00 | 1,550.00 | 1,555.00 | 00:00:00 | | 2011-10-20 | 655,400 | 1,536.00 | 1,537.00 | 1,492.00 | 1,498.00 | 00:00:00 | | 2011-10-21 | 793,500 | 1,512.00 | 1,524.00 | 1,483.00 | 1,505.00 | 00:00:00 | | 2011-10-24 | 581,900 | 1,525.00 | 1,572.39 | 1,521.00 | 1,556.00 | 00:00:00 | | 2011-10-25 | 699,800 | 1,550.00 | 1,587.00 | 1,508.00 | 1,584.00 | 00:00:00 | | 2011-10-26 | 763,500 | 1,592.00 | 1,654.00 | 1,592.00 | 1,654.00 | 00:00:00 | | 2011-10-27 | 724,600 | 1,733.00 | 1,746.00 | 1,692.00 | 1,729.00 | 00:00:00 | | 2011-10-28 | 655,700 | 1,738.00 | 1,748.00 | 1,705.00 | 1,722.00 | 00:00:00 | | 2011-10-31 | 754,300 | 1,707.00 | 1,737.00 | 1,686.00 | 1,698.00 | 00:00:00 | | 2011-11-01 | 600,400 | 1,666.00 | 1,676.00 | 1,628.00 | 1,656.00 | 00:00:00 | | 2011-11-02 | 885,200 | 1,679.00 | 1,799.00 | 1,660.00 | 1,783.00 | 00:00:00 | | 2011-11-03 | 860,800 | 1,758.00 | 1,884.00 | 1,737.00 | 1,880.00 | 00:00:00 | | 2011-11-04 | 563,000 | 1,891.00 | 1,930.00 | 1,817.00 | 1,839.00 | 00:00:00 | | 2011-11-07 | 464,900 | 1,835.00 | 1,872.00 | 1,797.00 | 1,866.00 | 00:00:00 | | 2011-11-08 | 355,700 | 1,866.00 | 1,904.00 | 1,858.00 | 1,862.00 | 00:00:00 | | 2011-11-09 | 466,200 | 1,875.00 | 1,890.00 | 1,812.00 | 1,832.00 | 00:00:00 | | 2011-11-10 | 742,300 | 1,801.00 | 1,854.00 | 1,771.00 | 1,829.00 | 00:00:00 | | 2011-11-11 | 372,400 | 1,838.00 | 1,848.00 | 1,792.00 | 1,848.00 | 00:00:00 | | 2011-11-14 | 284,500 | 1,876.00 | 1,890.12 | 1,804.00 | 1,812.00 | 00:00:00 | | 2011-11-15 | 421,700 | 1,808.00 | 1,880.00 | 1,781.00 | 1,867.00 | 00:00:00 | | 2011-11-16 | 545,400 | 1,858.00 | 1,882.00 | 1,798.00 | 1,869.00 | 00:00:00 | | 2011-11-17 | 1,116,500 | 1,868.00 | 1,839.75 | 1,758.19 | 1,759.00 | 00:00:00 | | 2011-11-18 | 773,500 | 1,753.00 | 1,753.90 | 1,683.00 | 1,711.00 | 00:00:00 | | 2011-11-21 | 979,200 | 1,696.00 | 1,678.75 | 1,578.00 | 1,593.00 | 00:00:00 | | 2011-11-22 | 686,000 | 1,610.00 | 1,622.50 | 1,549.00 | 1,577.00 | 00:00:00 | | 2011-11-23 | 593,300 | 1,559.00 | 1,578.00 | 1,528.00 | 1,537.00 | 00:00:00 | | 2011-11-24 | 660,400 | 1,539.00 | 1,614.00 | 1,534.38 | 1,605.00 | 00:00:00 | | 2011-11-25 | 433,800 | 1,595.00 | 1,610.00 | 1,568.00 | 1,583.00 | 00:00:00 | | 2011-11-28 | 451,600 | 1,587.00 | 1,625.00 | 1,580.00 | 1,621.00 | 00:00:00 | | 2011-11-29 | 409,200 | 1,624.00 | 1,648.00 | 1,602.00 | 1,639.00 | 00:00:00 | | 2011-11-30 | 968,700 | 1,623.00 | 1,753.00 | 1,590.00 | 1,714.00 | 00:00:00 | | 2011-12-01 | 551,900 | 1,724.00 | 1,792.00 | 1,708.00 | 1,741.00 | 00:00:00 | | 2011-12-02 | 414,000 | 1,758.00 | 1,820.00 | 1,749.00 | 1,753.00 | 00:00:00 | | 2011-12-05 | 329,200 | 1,767.00 | 1,787.00 | 1,740.00 | 1,757.00 | 00:00:00 | | 2011-12-06 | 532,400 | 1,725.00 | 1,786.00 | 1,704.00 | 1,750.00 | 00:00:00 | | 2011-12-07 | 428,100 | 1,774.00 | 1,791.00 | 1,739.00 | 1,757.00 | 00:00:00 | | 2011-12-08 | 567,400 | 1,779.00 | 1,783.15 | 1,713.00 | 1,729.00 | 00:00:00 | | 2011-12-09 | 381,200 | 1,704.00 | 1,791.28 | 1,695.00 | 1,769.00 | 00:00:00 | | 2011-12-12 | 455,900 | 1,772.00 | 1,777.00 | 1,654.00 | 1,654.00 | 00:00:00 | | 2011-12-13 | 480,300 | 1,660.00 | 1,694.00 | 1,654.00 | 1,681.00 | 00:00:00 | | 2011-12-14 | 1,495,200 | 1,636.00 | 1,637.00 | 1,481.00 | 1,494.00 | 00:00:00 | | 2011-12-15 | 973,500 | 1,500.00 | 1,565.00 | 1,474.00 | 1,512.00 | 00:00:00 | | 2011-12-16 | 779,700 | 1,507.00 | 1,581.00 | 1,507.00 | 1,553.00 | 00:00:00 | | 2011-12-19 | 433,300 | 1,549.00 | 1,560.00 | 1,503.00 | 1,514.00 | 00:00:00 | | 2011-12-20 | 541,000 | 1,506.00 | 1,550.00 | 1,495.00 | 1,540.00 | 00:00:00 | | 2011-12-21 | 652,800 | 1,565.00 | 1,581.00 | 1,518.00 | 1,528.00 | 00:00:00 | | 2011-12-22 | 338,800 | 1,526.00 | 1,554.00 | 1,520.00 | 1,539.00 | 00:00:00 | | 2011-12-23 | 99,100 | 1,547.00 | 1,552.00 | 1,532.00 | 1,534.00 | 00:00:00 | | 2011-12-28 | 305,700 | 1,550.00 | 1,550.00 | 1,505.00 | 1,506.00 | 00:00:00 | | 2011-12-29 | 338,500 | 1,514.00 | 1,534.00 | 1,485.15 | 1,502.00 | 00:00:00 | | 2011-12-30 | 159,100 | 1,500.00 | 1,527.00 | 1,495.00 | 1,527.00 | 00:00:00 | | 2012-01-03 | 558,100 | 1,564.00 | 1,594.00 | 1,549.00 | 1,594.00 | 00:00:00 | | 2012-01-04 | 614,100 | 1,597.00 | 1,625.00 | 1,538.00 | 1,569.00 | 00:00:00 | | 2012-01-05 | 652,700 | 1,579.00 | 1,636.00 | 1,573.00 | 1,620.00 | 00:00:00 | | 2012-01-06 | 660,700 | 1,615.00 | 1,669.00 | 1,599.00 | 1,661.00 | 00:00:00 | | 2012-01-09 | 826,600 | 1,667.00 | 1,707.60 | 1,628.80 | 1,638.00 | 00:00:00 | | 2012-01-10 | 904,900 | 1,662.00 | 1,747.00 | 1,649.00 | 1,732.00 | 00:00:00 | | 2012-01-11 | 727,400 | 1,734.00 | 1,786.00 | 1,723.00 | 1,757.00 | 00:00:00 | | 2012-01-12 | 571,200 | 1,768.00 | 1,823.98 | 1,732.00 | 1,733.00 | 00:00:00 | | 2012-01-13 | 857,500 | 1,740.00 | 1,749.00 | 1,648.00 | 1,687.00 | 00:00:00 | | 2012-01-16 | 573,500 | 1,686.00 | 1,715.00 | 1,680.00 | 1,707.00 | 00:00:00 | | 2012-01-17 | 438,400 | 1,736.00 | 1,755.00 | 1,724.00 | 1,753.00 | 00:00:00 | | 2012-01-18 | 492,500 | 1,758.00 | 1,775.00 | 1,716.00 | 1,765.00 | 00:00:00 | | 2012-01-19 | 511,600 | 1,769.00 | 1,797.00 | 1,734.00 | 1,768.00 | 00:00:00 | | 2012-01-20 | 602,900 | 1,777.00 | 1,777.00 | 1,721.00 | 1,725.00 | 00:00:00 | | 2012-01-23 | 597,700 | 1,726.00 | 1,789.00 | 1,708.70 | 1,784.00 | 00:00:00 | | 2012-01-24 | 713,700 | 1,781.00 | 1,790.00 | 1,737.00 | 1,752.00 | 00:00:00 | | 2012-01-25 | 524,900 | 1,770.00 | 1,785.00 | 1,710.00 | 1,743.00 | 00:00:00 | | 2012-01-26 | 1,079,600 | 1,786.00 | 1,831.00 | 1,772.00 | 1,817.00 | 00:00:00 | | 2012-01-27 | 692,800 | 1,812.00 | 1,842.00 | 1,797.00 | 1,801.00 | 00:00:00 | | 2012-01-30 | 707,200 | 1,790.00 | 1,803.00 | 1,760.00 | 1,775.00 | 00:00:00 | | 2012-01-31 | 918,000 | 1,804.00 | 1,804.00 | 1,736.00 | 1,736.00 | 00:00:00 | | 2012-02-01 | 532,100 | 1,755.00 | 1,815.00 | 1,728.00 | 1,806.00 | 00:00:00 | | 2012-02-02 | 550,000 | 1,826.00 | 1,857.00 | 1,801.00 | 1,848.00 | 00:00:00 | | 2012-02-03 | 396,800 | 1,844.00 | 1,853.00 | 1,823.57 | 1,850.00 | 00:00:00 | | 2012-02-06 | 517,000 | 1,843.00 | 1,849.87 | 1,804.00 | 1,817.00 | 00:00:00 | | 2012-02-07 | 490,700 | 1,825.00 | 1,836.00 | 1,780.00 | 1,801.00 | 00:00:00 | | 2012-02-08 | 293,400 | 1,812.00 | 1,840.00 | 1,792.00 | 1,797.00 | 00:00:00 | | 2012-02-09 | 494,200 | 1,805.00 | 1,809.00 | 1,775.00 | 1,793.00 | 00:00:00 | | 2012-02-10 | 642,200 | 1,779.00 | 1,796.00 | 1,742.00 | 1,754.00 | 00:00:00 | | 2012-02-13 | 289,000 | 1,773.00 | 1,804.00 | 1,763.00 | 1,773.00 | 00:00:00 | | 2012-02-14 | 454,000 | 1,764.00 | 1,784.00 | 1,743.00 | 1,784.00 | 00:00:00 | | 2012-02-15 | 643,400 | 1,807.00 | 1,807.00 | 1,748.00 | 1,762.00 | 00:00:00 | | 2012-02-16 | 425,400 | 1,756.00 | 1,756.00 | 1,704.00 | 1,733.00 | 00:00:00 | | 2012-02-17 | 414,800 | 1,752.00 | 1,753.00 | 1,711.00 | 1,720.00 | 00:00:00 | | 2012-02-20 | 234,700 | 1,741.00 | 1,773.00 | 1,733.00 | 1,747.00 | 00:00:00 | | 2012-02-21 | 434,500 | 1,751.00 | 1,755.18 | 1,724.00 | 1,750.00 | 00:00:00 | | 2012-02-22 | 506,300 | 1,756.00 | 1,787.00 | 1,732.00 | 1,777.00 | 00:00:00 | | 2012-02-23 | 922,900 | 1,773.00 | 1,891.00 | 1,771.00 | 1,885.00 | 00:00:00 | | 2012-02-24 | 489,700 | 1,895.00 | 1,899.00 | 1,851.00 | 1,864.00 | 00:00:00 | | 2012-02-27 | 439,100 | 1,848.00 | 1,866.00 | 1,830.00 | 1,858.00 | 00:00:00 | | 2012-02-28 | 573,800 | 1,857.00 | 1,912.00 | 1,844.00 | 1,906.00 | 00:00:00 | | 2012-02-29 | 1,024,000 | 1,914.00 | 1,972.00 | 1,899.00 | 1,902.00 | 00:00:00 | | 2012-03-01 | 594,400 | 1,895.00 | 1,955.00 | 1,868.00 | 1,913.00 | 00:00:00 | | 2012-03-02 | 400,800 | 1,920.00 | 1,928.00 | 1,885.00 | 1,896.00 | 00:00:00 | | 2012-03-05 | 481,700 | 1,879.00 | 1,879.00 | 1,817.00 | 1,832.00 | 00:00:00 | | 2012-03-06 | 952,500 | 1,849.00 | 1,888.00 | 1,818.00 | 1,830.00 | 00:00:00 | | 2012-03-07 | 976,400 | 1,862.00 | 1,870.00 | 1,776.00 | 1,839.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >> |
|
