Fresnillo plc (FRES.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 07:31AM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 30 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 29 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 28 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 27 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 24 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 23 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 22 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 21 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 20 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 152 |
| 17 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 16 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 15 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 14 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 13 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 10 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 09 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 08 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 07 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 06 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 03 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 02 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 30 Apr 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 29 Apr 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 26 Apr 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
| 25 Apr 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 139,029 |
| 24 Apr 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | 139,032 |
| 23 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 22 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 101 |
| 19 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 18 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 18 Apr 2024 | 0.042 Dividend | |||||
| 17 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| 16 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| 15 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| 12 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| 11 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.46 | - |
| 10 Apr 2024 | 123.09 | 123.50 | 120.93 | 123.50 | 123.46 | 16,229 |
| 09 Apr 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.47 | 24,988 |
| 08 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.46 | 19,999 |
| 05 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.96 | - |
| 04 Apr 2024 | 111.97 | 115.00 | 111.97 | 115.00 | 114.96 | 178,222 |
| 03 Apr 2024 | 104.50 | 110.50 | 101.60 | 103.48 | 103.44 | 87,297 |
| 02 Apr 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.53 | - |
| 01 Apr 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.53 | - |
| 27 Mar 2024 | 100.00 | 100.00 | 95.56 | 95.56 | 95.53 | 15,147 |
| 26 Mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.27 | - |
| 25 Mar 2024 | 97.01 | 97.01 | 96.30 | 96.30 | 96.27 | 36,195 |
| 22 Mar 2024 | 96.96 | 99.00 | 94.00 | 94.00 | 93.97 | 36,180 |
| 21 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | - |
| 20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | - |
| 19 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | - |
| 15 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | 700 |
| 14 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.96 | 407 |
| 13 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - |
| 12 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - |
| 11 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - |
| 08 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - |
| 07 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - |
| 06 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - |
| 05 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | - |
| 04 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.96 | 150 |
| 01 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.96 | 1,993 |
| 29 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.96 | - |
| 28 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.96 | 1,434 |
| 27 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 26 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 23 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 22 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 21 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 20 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 19 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 16 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 15 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.97 | - |
| 14 Feb 2024 | 106.20 | 106.20 | 102.00 | 102.00 | 101.97 | 5,267 |
| 13 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 12 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 09 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 08 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 07 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 06 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 02 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 01 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 31 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 30 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 29 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 26 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 25 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 24 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | - |
| 23 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.16 | 15,412 |
| 22 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | - |
| 19 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | - |
| 18 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | - |
| 17 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | - |
| 16 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | - |
| 15 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | - |
| 12 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | - |
| 11 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.96 | 100 |
| 10 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.16 | - |
| 09 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.