Fresnillo

FRES
🏛️ uk →
2,342.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 943.66 945.00 943.13 943.61 9.7K
08:01 945.50 947.00 945.50 947.00 0.5K
08:02 947.37 953.00 947.04 951.98 8.0K
08:03 954.00 960.00 951.01 960.00 25.9K
08:04 960.50 960.50 956.50 958.54 3.9K
08:05 957.60 957.60 955.67 955.67 4.8K
08:06 954.00 955.50 954.00 955.50 2.1K
08:07 953.50 953.50 953.50 953.50 0.9K
08:08 953.00 953.00 953.00 953.00 1.7K
08:09 951.00 951.00 949.00 949.00 1.5K
08:10 947.50 948.00 946.50 948.00 1.8K
08:11 949.50 949.50 948.00 948.50 1.1K
08:13 948.50 948.50 948.50 948.50 0.0K
08:16 947.50 947.91 947.50 947.91 0.2K
08:17 949.00 949.00 949.00 949.00 0.7K
08:19 948.00 948.00 948.00 948.00 0.9K
08:20 948.50 949.50 948.23 949.50 2.0K
08:23 950.00 952.00 950.00 952.00 1.0K
08:24 952.69 952.69 950.00 950.00 6.2K
08:26 949.00 949.00 949.00 949.00 0.1K
08:27 948.39 948.96 948.39 948.96 1.5K
08:28 949.50 951.00 949.50 951.00 0.8K
08:29 951.93 952.00 951.93 952.00 0.0K
08:30 952.00 952.00 952.00 952.00 0.3K
08:31 952.14 952.14 952.14 952.14 0.2K
08:32 952.50 953.00 952.50 953.00 1.7K
08:33 951.50 951.50 951.50 951.50 0.0K
08:34 953.00 953.50 953.00 953.50 0.0K
08:35 952.89 952.91 952.89 952.91 0.5K
08:36 952.93 953.00 952.82 953.00 0.6K
08:37 951.50 952.00 951.50 952.00 2.2K
08:38 953.00 953.00 953.00 953.00 0.1K
08:39 951.50 951.50 951.00 951.00 0.3K
08:41 951.50 951.50 951.50 951.50 2.1K
08:42 950.50 950.50 950.50 950.50 1.2K
08:43 950.39 950.39 950.39 950.39 0.4K
08:44 950.50 950.50 949.00 949.00 0.2K
08:45 949.00 949.00 949.00 949.00 0.1K
08:46 948.05 948.05 948.00 948.00 0.1K
08:47 948.00 948.49 948.00 948.49 0.9K
08:48 948.00 949.00 948.00 949.00 0.0K
08:49 948.67 948.67 948.67 948.67 0.2K
08:51 948.52 948.52 948.52 948.52 0.6K
08:52 949.00 951.50 949.00 950.50 3.1K
08:53 949.50 950.00 949.50 950.00 4.5K
08:54 950.50 951.00 950.50 950.86 2.7K
08:55 951.00 951.00 951.00 951.00 0.5K
08:56 950.50 950.50 950.50 950.50 0.0K
08:57 952.00 952.00 952.00 952.00 0.0K
08:59 951.24 951.61 951.24 951.61 0.5K
09:00 952.00 952.00 952.00 952.00 0.1K
09:01 952.00 952.00 952.00 952.00 0.0K
09:02 952.00 954.50 952.00 954.00 2.8K
09:04 954.00 954.50 953.00 953.00 4.5K
09:12 953.50 953.50 953.50 953.50 1.0K
09:13 953.00 953.00 953.00 953.00 0.7K
09:14 952.50 953.50 952.00 952.50 10.0K
09:15 952.00 952.00 952.00 952.00 0.7K
09:16 953.50 954.00 953.50 954.00 0.4K
09:17 953.50 953.50 953.50 953.50 0.1K
09:18 953.68 954.50 953.68 954.50 3.0K
09:19 953.66 953.66 953.00 953.00 0.4K
09:20 953.15 953.15 953.15 953.15 0.5K
09:21 952.50 952.50 952.50 952.50 0.3K
09:22 952.50 952.50 952.50 952.50 0.2K
09:23 952.50 952.50 952.50 952.50 2.6K
09:24 952.92 954.14 952.92 954.14 2.6K
09:26 954.72 956.00 954.72 956.00 0.0K
09:28 954.50 954.50 954.50 954.50 0.8K
09:29 954.77 954.77 954.77 954.77 0.1K
09:30 954.50 954.50 953.00 953.00 0.3K
09:32 954.00 954.00 954.00 954.00 0.2K
09:34 955.50 955.63 955.50 955.63 4.2K
09:35 955.50 956.00 955.50 955.89 0.2K
09:36 955.84 955.84 955.84 955.84 1.0K
09:40 956.50 957.50 956.50 956.50 3.3K
09:41 957.00 957.00 957.00 957.00 1.2K
09:42 956.00 956.00 956.00 956.00 0.3K
09:43 956.50 956.50 954.00 954.00 1.7K
09:44 955.50 955.50 955.50 955.50 0.3K
09:47 955.66 956.00 955.66 956.00 0.1K
09:48 956.00 956.50 955.44 955.44 14.5K
09:49 955.00 955.00 955.00 955.00 0.0K
09:50 955.64 955.64 955.00 955.00 0.8K
09:51 955.24 955.24 954.50 954.50 0.6K
09:52 954.00 954.00 953.50 953.50 0.5K
09:53 954.50 954.50 954.50 954.50 1.6K
09:54 954.00 954.00 954.00 954.00 0.5K
09:55 954.69 954.69 954.50 954.50 0.6K
09:56 955.00 955.00 955.00 955.00 0.0K
09:57 954.00 954.00 954.00 954.00 2.4K
10:00 953.50 953.50 953.50 953.50 0.1K
10:01 953.31 953.31 953.00 953.00 1.2K
10:02 953.89 953.89 953.00 953.00 0.8K
10:03 953.29 954.00 953.29 954.00 2.0K
10:04 953.50 954.00 953.50 954.00 11.2K
10:05 954.50 955.55 954.50 955.55 2.1K
10:07 956.00 956.00 956.00 956.00 0.7K
10:10 957.00 957.00 957.00 957.00 0.0K
10:11 956.31 957.00 956.31 957.00 0.5K
10:13 956.00 956.00 955.50 955.50 2.2K
10:15 955.39 955.39 955.39 955.39 0.2K
10:16 955.00 955.00 955.00 955.00 1.1K
10:17 956.00 956.00 955.50 955.50 0.7K
10:18 955.00 955.39 954.50 954.50 0.6K
10:20 954.73 954.73 954.73 954.73 1.0K
10:21 955.50 955.50 955.50 955.50 0.4K
10:25 955.77 955.77 954.50 954.50 1.8K
10:26 955.00 955.50 955.00 955.50 2.0K
10:27 954.89 954.89 954.89 954.89 1.6K
10:28 954.50 954.50 954.00 954.00 0.7K
10:32 954.94 954.94 954.50 954.50 3.3K
10:33 954.75 954.75 954.75 954.75 0.5K
10:34 954.71 954.71 954.71 954.71 0.2K
10:37 954.65 954.65 954.65 954.65 0.2K
10:38 954.00 954.00 954.00 954.00 0.0K
10:39 955.00 955.00 955.00 955.00 0.0K
10:40 954.50 954.50 954.50 954.50 0.4K
10:41 954.50 954.50 954.50 954.50 0.1K
10:42 953.00 953.00 950.50 951.00 3.1K
10:43 950.67 950.67 950.00 950.50 3.2K
10:44 950.75 950.75 950.31 950.31 0.6K
10:45 951.00 951.00 951.00 951.00 0.1K
10:48 950.36 950.36 949.50 949.50 2.7K
10:49 949.00 949.00 949.00 949.00 0.1K
10:50 949.86 949.86 949.79 949.79 0.3K
10:52 949.96 949.96 949.96 949.96 0.1K
10:54 950.00 950.00 950.00 950.00 0.4K
10:56 949.50 949.50 948.50 948.50 1.8K
10:57 948.72 949.00 948.72 949.00 2.1K
11:00 950.00 950.00 950.00 950.00 0.0K
11:06 950.04 950.50 950.04 950.50 2.4K
11:07 949.50 949.50 949.50 949.50 0.5K
11:09 949.00 949.00 949.00 949.00 0.7K
11:10 948.86 949.10 948.86 949.10 0.2K
11:13 949.00 949.00 949.00 949.00 0.4K
11:14 948.50 949.00 948.50 949.00 1.5K
11:23 949.50 949.50 949.50 949.50 0.3K
11:26 950.16 950.16 950.16 950.16 0.3K
11:27 950.23 951.00 950.23 951.00 0.9K
11:28 950.77 950.77 950.77 950.77 0.2K
11:32 950.50 950.50 950.50 950.50 0.0K
11:34 951.50 951.50 951.50 951.50 0.8K
11:37 952.00 952.00 952.00 952.00 0.0K
11:39 951.80 951.80 951.80 951.80 0.0K
11:40 952.00 953.00 952.00 953.00 0.4K
11:44 952.83 952.83 952.83 952.83 1.7K
11:47 952.85 952.85 952.50 952.50 2.6K
11:48 951.50 951.50 951.00 951.00 0.9K
11:49 950.00 950.00 950.00 950.00 0.4K
11:50 949.50 949.50 949.00 949.00 1.0K
11:52 948.80 948.80 948.80 948.80 0.0K
11:53 948.50 948.50 948.50 948.50 0.0K
11:55 949.13 949.13 949.13 949.13 0.1K
11:57 949.50 952.50 949.50 952.50 7.0K
11:59 952.00 952.90 952.00 952.90 0.5K
12:02 953.50 954.00 953.50 954.00 0.5K
12:03 952.50 953.19 952.50 953.19 1.8K
12:06 952.50 952.50 952.50 952.50 0.0K
12:07 952.71 952.71 952.71 952.71 0.1K
12:09 952.50 952.50 952.50 952.50 0.0K
12:11 952.50 952.50 952.50 952.50 0.5K
12:15 952.00 952.43 952.00 952.43 0.0K
12:18 953.50 953.64 953.00 953.64 2.6K
12:19 954.12 954.12 952.85 952.85 0.3K
12:20 953.00 953.00 953.00 953.00 0.1K
12:21 953.50 953.50 953.50 953.50 0.2K
12:22 953.00 954.00 953.00 954.00 0.5K
12:23 953.29 953.29 953.29 953.29 0.2K
12:24 954.00 954.00 953.00 953.00 0.8K
12:25 953.50 953.50 952.75 952.75 0.5K
12:26 954.50 954.50 954.50 954.50 0.5K
12:27 956.00 956.00 955.50 955.50 3.9K
12:29 956.00 956.00 955.00 955.00 0.9K
12:30 955.00 956.00 955.00 956.00 3.3K
12:32 955.44 955.44 955.44 955.44 0.4K
12:34 955.44 955.44 955.44 955.44 2.0K
12:35 956.00 956.00 956.00 956.00 0.0K
12:36 955.66 955.66 955.66 955.66 0.3K
12:37 955.69 955.69 955.69 955.69 0.2K
12:38 956.50 956.50 956.50 956.50 0.0K
12:42 955.50 955.50 955.50 955.50 0.1K
12:43 956.00 956.00 955.50 955.50 2.7K
12:44 955.50 955.50 955.50 955.50 0.6K
12:45 956.00 956.00 955.44 956.00 0.8K
12:46 955.50 955.50 955.50 955.50 0.4K
12:48 956.00 956.00 956.00 956.00 0.1K
12:51 956.00 956.50 956.00 956.50 1.6K
12:52 956.00 956.50 956.00 956.50 0.4K
12:53 956.50 958.50 956.50 957.50 6.4K
12:54 957.00 957.00 957.00 957.00 0.2K
12:55 956.50 956.50 956.50 956.50 0.0K
12:59 956.45 957.00 956.45 957.00 0.1K
13:00 957.50 957.50 957.50 957.50 0.9K
13:08 957.50 957.50 957.50 957.50 0.0K
13:10 956.53 956.53 956.00 956.00 13.1K
13:12 955.50 955.50 955.50 955.50 0.0K
13:13 956.50 956.50 955.00 955.00 30.6K
13:14 955.00 955.00 953.50 953.50 2.6K
13:15 953.50 953.50 953.50 953.50 8.1K
13:16 953.00 953.00 951.00 951.00 4.5K
13:17 951.50 951.50 950.00 950.00 0.5K
13:18 949.56 950.00 949.50 949.50 2.0K
13:22 949.94 949.94 949.94 949.94 0.0K
13:23 949.17 951.50 949.17 951.50 3.8K
13:24 951.50 951.50 951.50 951.50 0.9K
13:27 951.77 951.77 951.77 951.77 0.0K
13:28 952.50 952.50 952.50 952.50 0.1K
13:29 953.50 953.50 953.50 953.50 0.1K
13:30 954.00 956.00 953.60 956.00 2.8K
13:31 956.50 956.50 953.50 953.67 3.7K
13:32 953.50 953.77 953.50 953.77 1.1K
13:33 953.50 953.68 953.50 953.50 0.6K
13:34 953.00 953.50 952.97 953.50 2.3K
13:35 953.00 953.00 951.50 951.50 1.4K
13:37 951.50 951.50 951.00 951.00 1.0K
13:38 950.50 950.50 950.50 950.50 0.1K
13:39 949.00 949.00 947.00 947.00 2.0K
13:40 947.50 947.50 946.50 946.50 0.9K
13:41 948.00 948.00 948.00 948.00 0.3K
13:45 948.00 948.50 948.00 948.50 0.8K
13:46 949.50 949.50 949.50 949.50 0.2K
13:47 949.00 949.50 949.00 949.50 4.9K
13:48 951.00 951.00 951.00 951.00 0.1K
13:50 952.00 952.00 952.00 952.00 0.0K
13:52 951.50 951.50 951.50 951.50 0.1K
13:55 952.00 952.00 951.26 951.26 1.1K
13:57 950.50 950.50 950.00 950.00 3.0K
13:59 951.00 951.00 951.00 951.00 1.4K
14:00 950.50 950.50 950.00 950.00 0.9K
14:01 951.50 951.50 951.50 951.50 0.4K
14:03 950.00 950.00 950.00 950.00 0.0K
14:04 951.00 951.00 950.00 950.00 1.1K
14:05 948.50 948.50 948.50 948.50 0.3K
14:07 947.77 947.77 947.77 947.77 0.8K
14:09 947.77 947.77 947.77 947.77 0.2K
14:10 947.50 947.50 947.00 947.00 1.5K
14:11 946.00 946.00 945.00 945.00 0.8K
14:12 945.50 946.50 945.50 946.50 0.5K
14:14 946.25 946.25 946.25 946.25 1.6K
14:15 946.50 946.50 946.00 946.00 0.3K
14:19 946.00 947.50 946.00 947.50 1.0K
14:20 947.50 947.50 947.00 947.00 0.1K
14:21 948.00 948.00 948.00 948.00 0.2K
14:22 948.00 948.00 948.00 948.00 0.1K
14:24 949.50 949.67 949.50 949.67 0.3K
14:25 948.50 948.50 948.50 948.50 1.5K
14:26 948.50 948.62 948.50 948.62 1.3K
14:27 949.00 949.17 949.00 949.17 0.6K
14:28 949.59 949.59 948.00 948.00 7.8K
14:29 949.50 949.50 949.50 949.50 0.1K
14:30 949.62 949.62 949.62 949.62 0.2K
14:31 950.00 950.00 949.00 949.00 0.3K
14:33 949.00 949.00 948.00 948.00 7.2K
14:34 949.50 949.50 949.50 949.50 0.6K
14:36 949.50 949.50 949.50 949.50 1.4K
14:37 950.75 950.75 950.75 950.75 2.1K
14:38 950.50 951.51 950.50 951.51 0.3K
14:40 950.50 951.51 950.50 951.51 2.5K
14:41 952.00 952.00 952.00 952.00 0.7K
14:42 952.67 953.00 952.67 953.00 1.3K
14:43 953.00 953.50 952.79 953.50 1.4K
14:44 953.00 953.00 953.00 953.00 0.0K
14:45 954.00 954.00 952.00 953.00 4.5K
14:46 953.22 953.22 951.50 951.50 4.2K
14:47 952.00 952.50 952.00 952.00 5.7K
14:48 952.50 952.50 952.50 952.50 0.1K
14:52 952.44 953.00 952.44 953.00 1.9K
14:53 954.00 954.00 954.00 954.00 0.1K
14:54 954.00 954.00 954.00 954.00 0.4K
14:55 953.00 953.00 953.00 953.00 1.8K
14:56 952.50 952.50 952.50 952.50 1.5K
14:57 952.50 952.53 952.50 952.53 1.2K
14:58 951.00 951.00 951.00 951.00 2.4K
14:59 949.50 949.50 949.00 949.00 0.4K
15:00 948.50 948.50 948.50 948.50 0.3K
15:01 947.50 948.00 947.50 948.00 2.0K
15:02 947.00 947.00 946.00 946.00 1.4K
15:03 946.50 949.00 946.50 949.00 6.6K
15:04 949.03 951.00 949.03 951.00 1.2K
15:05 951.50 951.50 951.50 951.50 0.5K
15:07 952.00 952.50 952.00 952.00 0.7K
15:08 952.50 952.50 952.50 952.50 0.0K
15:09 952.50 952.50 952.50 952.50 0.6K
15:10 952.00 952.50 952.00 952.00 1.9K
15:12 952.00 952.00 952.00 952.00 0.5K
15:13 952.17 952.17 952.17 952.17 0.2K
15:14 952.24 952.50 952.24 952.50 0.7K
15:15 952.00 952.50 951.50 952.50 1.2K
15:18 953.00 953.00 953.00 953.00 0.0K
15:20 953.00 953.00 953.00 953.00 0.4K
15:21 952.50 952.50 952.50 952.50 0.1K
15:22 952.00 952.00 952.00 952.00 3.6K
15:23 952.17 952.17 952.17 952.17 2.0K
15:24 952.85 952.85 952.50 952.50 0.5K
15:25 952.50 953.00 952.50 953.00 1.6K
15:27 953.00 953.00 953.00 953.00 0.6K
15:28 953.00 953.00 952.50 952.50 2.5K
15:29 952.50 953.00 952.50 953.00 4.1K
15:30 953.00 953.00 952.00 952.50 1.3K
15:31 952.50 953.50 952.50 953.50 0.0K
15:32 952.50 952.50 951.50 951.50 1.3K
15:33 952.50 952.50 952.00 952.50 1.0K
15:34 952.50 952.50 952.50 952.50 0.2K
15:35 952.50 952.50 952.50 952.50 0.2K
15:37 953.00 953.00 953.00 953.00 0.6K
15:38 953.50 953.50 953.50 953.50 0.1K
15:39 954.00 954.00 954.00 954.00 0.0K
15:40 954.00 954.00 953.00 953.00 0.6K
15:41 952.86 952.86 952.86 952.86 4.2K
15:42 952.50 952.50 952.50 952.50 0.5K
15:43 952.89 952.89 952.89 952.89 0.5K
15:44 953.00 953.00 952.00 952.00 1.1K
15:47 951.22 951.22 951.22 951.22 4.4K
15:48 950.50 950.50 950.50 950.50 1.2K
15:49 950.68 950.68 950.50 950.50 1.4K
15:50 950.17 950.17 950.17 950.17 1.6K
15:51 950.00 951.00 950.00 951.00 0.1K
15:52 951.00 951.00 951.00 951.00 0.0K
15:53 951.00 951.24 951.00 951.24 5.6K
15:54 951.00 951.00 950.00 950.00 4.6K
15:55 951.00 951.00 951.00 951.00 0.4K
15:56 951.50 951.50 951.50 951.50 0.8K
15:58 951.00 951.00 951.00 951.00 0.1K
15:59 951.00 951.00 951.00 951.00 0.2K
16:01 951.50 951.50 951.50 951.50 0.7K
16:02 952.00 952.00 951.50 952.00 1.1K
16:03 953.00 953.00 953.00 953.00 0.4K
16:04 952.50 952.50 952.00 952.00 1.6K
16:06 952.50 952.50 952.00 952.00 0.2K
16:08 951.50 951.50 951.00 951.00 3.1K
16:11 950.50 951.00 950.50 951.00 0.9K
16:12 951.50 951.50 951.50 951.50 0.7K
16:13 951.50 951.50 951.50 951.50 1.3K
16:14 950.50 950.50 950.50 950.50 1.8K
16:15 950.50 950.50 950.50 950.50 1.1K
16:16 951.00 951.00 950.74 950.74 5.1K
16:18 950.50 951.00 950.50 951.00 1.1K
16:19 951.50 951.50 951.25 951.25 1.5K
16:20 951.00 951.50 951.00 951.50 1.7K
16:22 951.00 951.50 951.00 951.50 4.4K
16:23 951.50 952.00 951.50 951.74 3.0K
16:24 952.00 952.00 952.00 952.00 2.0K
16:25 951.67 952.50 951.50 952.50 10.4K
16:26 951.50 952.19 951.50 951.85 3.1K
16:27 952.50 952.50 952.50 952.50 1.0K
16:28 951.50 952.50 951.50 952.50 0.7K
16:29 952.50 952.50 952.00 952.00 1.4K
16:35 954.00 954.00 954.00 954.00 559.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available