Fresnillo

FRES
🏛️ uk →
2,314.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 944.00 945.79 937.50 938.50 12.8K
08:01 940.00 944.50 940.00 944.50 1.4K
08:02 943.00 943.80 943.00 943.80 1.3K
08:03 944.42 944.42 942.50 942.50 0.5K
08:04 942.00 942.50 942.00 942.50 0.4K
08:05 945.00 945.00 944.02 944.02 2.9K
08:06 946.00 946.00 946.00 946.00 0.2K
08:07 944.00 944.00 943.50 943.50 2.0K
08:08 945.00 945.00 944.00 944.00 0.2K
08:09 944.00 944.00 943.23 943.23 0.1K
08:10 943.00 943.50 943.00 943.50 1.7K
08:11 942.00 942.00 941.45 941.45 0.6K
08:12 942.50 942.50 941.63 941.63 0.9K
08:13 943.00 943.00 943.00 943.00 0.1K
08:14 944.50 944.50 942.87 942.87 15.2K
08:15 945.00 945.50 945.00 945.50 1.3K
08:16 947.50 947.50 947.50 947.50 0.4K
08:17 947.00 947.00 946.50 946.50 1.9K
08:18 946.50 946.50 946.50 946.50 0.4K
08:19 945.00 946.00 945.00 946.00 0.9K
08:20 946.00 946.00 946.00 946.00 0.0K
08:22 946.50 946.50 946.50 946.50 1.1K
08:23 947.00 947.00 947.00 947.00 0.6K
08:24 945.99 945.99 945.50 945.50 0.2K
08:25 945.50 945.50 944.92 944.92 0.6K
08:26 944.51 945.50 944.51 945.50 2.4K
08:27 944.50 944.50 943.50 943.50 0.4K
08:28 944.00 944.00 944.00 944.00 0.4K
08:29 943.23 944.00 943.23 944.00 0.3K
08:30 944.50 944.50 944.50 944.50 0.5K
08:31 944.99 945.00 944.99 945.00 0.3K
08:32 943.50 943.50 943.00 943.00 1.0K
08:33 942.44 942.85 942.21 942.85 2.6K
08:34 943.50 943.50 942.00 942.02 2.1K
08:36 943.00 943.50 942.50 942.50 1.2K
08:37 941.43 941.43 941.00 941.00 1.1K
08:38 941.08 942.00 941.08 942.00 0.9K
08:39 941.00 941.00 940.00 940.00 0.3K
08:40 939.00 939.00 937.80 937.80 0.4K
08:42 935.90 935.90 935.31 935.31 0.2K
08:43 934.93 934.93 934.93 934.93 1.8K
08:45 935.00 935.00 934.50 934.50 0.2K
08:46 934.90 934.90 933.50 933.50 2.1K
08:47 935.00 935.00 934.00 934.00 0.2K
08:48 933.50 933.50 933.50 933.50 0.0K
08:49 934.50 934.50 934.50 934.50 0.0K
08:50 933.00 933.00 932.02 932.02 2.6K
08:51 932.00 932.00 932.00 932.00 0.4K
08:52 931.45 931.45 931.45 931.45 0.6K
08:53 930.50 931.00 930.50 931.00 0.6K
08:54 930.50 931.50 930.00 931.50 6.4K
08:56 934.00 934.00 931.68 931.68 4.3K
09:00 932.00 932.00 930.00 930.00 2.0K
09:01 931.50 932.00 931.50 932.00 0.9K
09:02 930.00 930.00 929.81 929.81 0.4K
09:05 930.50 930.50 930.00 930.00 0.3K
09:07 929.50 929.50 929.50 929.50 0.0K
09:08 931.50 931.50 931.50 931.50 1.5K
09:09 931.00 931.08 931.00 931.08 1.8K
09:11 931.50 931.50 931.50 931.50 0.5K
09:12 931.00 931.00 931.00 931.00 0.1K
09:13 931.00 931.00 930.50 930.50 0.1K
09:14 928.93 928.93 928.92 928.92 0.2K
09:15 928.50 928.50 928.00 928.00 0.2K
09:16 927.79 928.00 927.79 928.00 3.1K
09:17 928.04 928.69 928.04 928.69 1.0K
09:18 928.29 928.50 928.29 928.50 0.4K
09:19 929.50 929.50 928.33 928.33 0.8K
09:21 928.00 928.00 927.67 927.67 0.6K
09:22 927.69 927.69 927.46 927.46 0.6K
09:23 928.00 928.50 928.00 928.50 0.2K
09:25 929.00 929.00 929.00 929.00 0.0K
09:27 927.96 927.99 927.50 927.50 0.9K
09:28 927.50 927.50 927.50 927.50 0.7K
09:29 927.00 927.50 927.00 927.50 2.5K
09:31 928.00 928.00 927.00 927.00 0.1K
09:34 926.66 926.66 926.66 926.66 0.3K
09:35 926.66 926.66 926.66 926.66 0.0K
09:37 928.50 928.50 927.50 927.50 1.8K
09:38 927.00 927.00 927.00 927.00 0.0K
09:39 928.00 928.50 928.00 928.50 0.4K
09:41 928.37 929.00 928.37 929.00 0.3K
09:44 929.13 930.00 928.50 928.50 3.7K
09:45 928.00 928.00 927.50 927.50 1.0K
09:46 928.50 928.50 928.50 928.50 0.2K
09:47 928.24 929.00 928.24 929.00 1.1K
09:48 927.93 927.93 927.93 927.93 0.2K
09:50 928.00 928.00 928.00 928.00 0.4K
09:53 927.50 927.50 927.50 927.50 0.4K
09:55 927.00 927.00 926.50 926.50 0.1K
09:56 926.00 926.00 926.00 926.00 0.1K
09:57 925.50 925.50 925.50 925.50 0.1K
09:58 925.93 927.00 925.93 927.00 1.2K
09:59 928.50 933.50 928.50 931.50 29.8K
10:00 932.50 932.50 932.50 932.50 0.5K
10:01 931.50 931.50 931.50 931.50 0.4K
10:02 930.00 930.00 928.00 928.00 1.5K
10:03 929.50 929.50 929.50 929.50 5.5K
10:04 929.00 929.00 928.50 928.50 0.1K
10:05 928.50 931.00 928.50 931.00 5.7K
10:06 930.50 930.50 930.50 930.50 0.1K
10:07 930.00 930.00 928.00 928.00 7.4K
10:08 928.00 928.00 927.50 927.50 0.2K
10:09 925.50 928.00 925.50 928.00 11.9K
10:10 928.00 928.00 928.00 928.00 0.4K
10:11 928.00 928.50 928.00 928.50 0.2K
10:12 928.00 929.00 928.00 929.00 0.3K
10:13 929.00 929.00 928.00 928.00 0.6K
10:14 927.72 927.72 927.72 927.72 0.1K
10:16 927.59 927.59 927.50 927.50 1.7K
10:17 928.50 931.50 928.50 931.50 2.5K
10:18 932.50 933.74 932.50 933.74 9.2K
10:20 931.87 931.87 931.00 931.00 1.5K
10:22 932.50 935.00 932.50 934.69 1.7K
10:23 935.50 935.50 935.50 935.50 0.2K
10:24 935.50 935.50 935.50 935.50 1.2K
10:25 934.78 934.78 934.78 934.78 0.4K
10:26 936.50 936.50 935.50 935.50 0.6K
10:27 935.36 935.36 935.36 935.36 0.3K
10:30 935.00 935.00 934.50 934.50 0.9K
10:31 935.00 935.00 935.00 935.00 0.1K
10:34 934.50 934.50 934.50 934.50 0.0K
10:35 934.50 935.00 934.50 935.00 0.1K
10:36 934.00 934.00 934.00 934.00 0.2K
10:37 933.00 933.00 933.00 933.00 0.2K
10:39 933.00 933.00 933.00 933.00 0.7K
10:40 932.50 932.50 932.50 932.50 0.1K
10:44 933.50 933.50 933.50 933.50 0.4K
10:46 933.50 933.50 933.50 933.50 0.1K
10:47 933.50 933.50 933.50 933.50 0.1K
10:50 933.63 933.63 933.63 933.63 0.2K
10:51 934.00 935.00 934.00 935.00 11.0K
10:52 935.50 935.50 935.50 935.50 3.0K
10:53 935.50 936.00 935.00 936.00 0.8K
10:55 935.50 935.50 934.50 934.50 1.8K
10:57 934.50 934.50 934.50 934.50 0.2K
10:59 934.00 935.00 934.00 934.50 1.2K
11:00 934.00 935.50 934.00 935.50 2.0K
11:03 935.50 935.50 935.50 935.50 0.1K
11:04 935.50 935.50 935.00 935.00 0.4K
11:05 935.00 937.50 935.00 937.00 4.7K
11:06 936.50 936.50 936.50 936.50 0.4K
11:11 937.00 937.00 937.00 937.00 0.0K
11:16 936.50 936.50 936.50 936.50 0.6K
11:27 936.50 936.50 936.50 936.50 0.2K
11:29 935.50 935.50 935.50 935.50 0.2K
11:33 937.00 937.00 937.00 937.00 0.6K
11:35 936.00 936.00 936.00 936.00 0.2K
11:36 936.50 937.00 936.50 937.00 0.6K
11:39 937.50 937.50 937.50 937.50 0.0K
11:41 937.00 937.00 937.00 937.00 0.3K
11:42 937.50 938.00 937.50 937.50 3.0K
11:43 937.50 937.50 937.00 937.00 0.4K
11:46 936.50 936.50 936.50 936.50 0.0K
11:47 937.50 937.50 936.94 937.50 0.6K
11:49 937.00 938.00 937.00 937.50 0.8K
11:51 937.50 937.50 937.50 937.50 0.0K
11:53 937.50 937.50 937.50 937.50 0.0K
11:56 936.50 936.50 936.50 936.50 0.6K
11:57 937.50 937.50 937.14 937.14 0.1K
11:58 936.95 936.95 936.50 936.50 0.2K
12:02 937.50 937.50 937.50 937.50 0.0K
12:03 938.00 938.00 938.00 938.00 0.6K
12:06 937.50 937.50 932.50 932.50 7.3K
12:08 933.00 933.00 933.00 933.00 1.8K
12:09 936.00 936.00 935.00 935.00 6.3K
12:10 935.00 935.00 935.00 935.00 0.1K
12:12 937.00 937.00 937.00 937.00 0.0K
12:15 936.50 936.50 936.50 936.50 0.4K
12:16 937.00 937.00 936.91 936.91 0.2K
12:19 936.89 936.89 936.89 936.89 0.3K
12:23 937.17 937.17 937.17 937.17 0.1K
12:24 938.00 938.00 938.00 938.00 0.3K
12:25 937.50 937.50 936.50 937.00 26.9K
12:26 938.50 938.50 938.00 938.00 4.1K
12:27 938.50 938.50 937.00 937.00 1.1K
12:28 937.50 938.00 937.50 938.00 0.4K
12:29 938.50 938.50 938.50 938.50 0.2K
12:30 937.95 937.95 937.95 937.95 0.5K
12:31 938.50 938.50 938.00 938.00 0.3K
12:32 937.50 937.50 937.00 937.00 0.9K
12:33 938.00 938.00 938.00 938.00 0.2K
12:35 939.50 939.50 939.50 939.50 0.8K
12:40 940.00 940.00 940.00 940.00 0.2K
12:42 941.00 941.00 941.00 941.00 0.0K
12:48 941.00 941.00 941.00 941.00 0.3K
12:51 942.50 942.50 941.50 941.50 1.6K
12:54 943.00 943.00 942.00 942.00 1.7K
12:55 942.00 942.00 941.45 941.45 1.8K
12:57 942.50 942.50 942.50 942.50 0.2K
12:59 942.00 942.00 942.00 942.00 1.0K
13:00 942.00 942.00 941.00 941.00 1.0K
13:02 941.00 941.00 941.00 941.00 0.1K
13:06 941.50 942.00 941.50 942.00 1.0K
13:08 941.00 941.00 941.00 941.00 0.6K
13:09 940.50 940.50 940.00 940.50 0.8K
13:11 941.00 941.00 941.00 941.00 0.3K
13:12 940.95 942.50 940.95 942.50 0.7K
13:13 941.95 943.00 941.95 943.00 0.8K
13:14 942.50 942.50 942.50 942.50 0.7K
13:15 941.50 941.50 940.50 940.50 2.5K
13:16 940.73 940.73 940.50 940.50 0.7K
13:17 940.50 940.50 940.50 940.50 0.3K
13:18 939.00 939.00 938.50 938.50 1.1K
13:19 938.50 939.50 938.50 939.00 2.4K
13:20 938.24 938.24 938.24 938.24 0.1K
13:25 937.00 937.00 937.00 937.00 0.4K
13:30 936.50 937.00 936.00 936.00 4.6K
13:31 935.00 935.00 935.00 935.00 0.2K
13:32 934.50 935.50 934.50 935.50 0.9K
13:33 935.00 935.00 935.00 935.00 2.6K
13:34 934.00 934.00 933.00 933.00 1.9K
13:35 933.50 933.50 933.50 933.50 0.3K
13:36 933.45 933.50 932.50 932.50 1.2K
13:37 933.00 934.50 932.89 934.00 13.7K
13:38 935.00 935.00 935.00 935.00 0.1K
13:39 935.00 935.50 935.00 935.50 3.3K
13:40 937.00 937.00 937.00 937.00 5.9K
13:41 938.00 938.50 938.00 938.50 1.0K
13:42 938.50 939.00 938.50 939.00 0.3K
13:44 939.00 939.50 939.00 939.00 0.9K
13:45 938.50 938.50 938.00 938.00 1.5K
13:46 938.00 938.50 938.00 938.50 0.7K
13:47 938.50 938.50 938.50 938.50 0.1K
13:48 939.50 939.50 939.50 939.50 1.3K
13:49 939.00 939.00 939.00 939.00 0.7K
13:51 940.00 941.50 940.00 941.50 4.8K
13:52 940.50 940.50 940.00 940.00 1.3K
13:53 939.00 939.00 939.00 939.00 0.0K
13:54 939.50 939.50 939.50 939.50 0.2K
13:57 939.00 939.00 938.50 939.00 2.1K
13:58 939.50 940.00 939.50 940.00 0.6K
13:59 940.00 940.00 940.00 940.00 0.0K
14:00 939.83 939.83 939.83 939.83 0.3K
14:03 940.00 941.00 940.00 941.00 2.8K
14:04 940.50 940.50 940.50 940.50 0.1K
14:05 940.00 941.00 940.00 941.00 2.2K
14:06 939.50 939.50 939.45 939.45 0.4K
14:08 940.00 940.00 940.00 940.00 0.3K
14:09 939.50 939.50 939.50 939.50 0.0K
14:10 939.68 939.68 939.68 939.68 0.2K
14:11 940.00 940.00 940.00 940.00 0.3K
14:12 939.00 939.00 939.00 939.00 2.9K
14:13 938.50 938.50 936.00 936.00 4.1K
14:14 937.00 937.00 937.00 937.00 1.6K
14:16 936.00 937.50 936.00 937.50 2.0K
14:17 937.50 939.50 937.50 939.50 2.2K
14:18 938.50 938.50 938.02 938.02 0.5K
14:19 937.50 937.50 937.50 937.50 0.0K
14:20 939.50 939.50 939.50 939.50 0.3K
14:21 939.50 940.50 939.50 940.50 2.2K
14:23 940.00 940.00 938.18 938.18 2.9K
14:28 937.50 937.50 936.00 937.50 8.4K
14:29 938.50 938.50 938.50 938.50 0.3K
14:30 937.00 937.50 937.00 937.50 1.7K
14:32 938.00 938.00 936.00 936.00 0.4K
14:33 934.74 934.74 934.74 934.74 0.6K
14:34 935.00 935.00 934.95 934.95 1.1K
14:35 934.50 934.50 934.50 934.50 0.4K
14:36 934.50 936.00 934.50 936.00 1.8K
14:37 936.00 936.00 936.00 936.00 0.6K
14:39 936.50 936.50 935.50 936.50 4.4K
14:40 936.00 936.00 936.00 936.00 1.1K
14:41 937.00 937.00 936.50 936.50 0.9K
14:42 936.50 938.00 935.50 937.00 3.7K
14:43 937.00 937.00 936.00 936.00 2.2K
14:44 936.00 936.50 936.00 936.50 0.3K
14:46 936.50 936.50 936.50 936.50 0.1K
14:48 936.50 936.50 935.50 935.50 2.4K
14:49 935.50 935.50 935.50 935.50 1.0K
14:50 935.00 936.00 935.00 936.00 0.2K
14:52 937.50 937.50 937.00 937.00 4.9K
14:53 937.50 937.50 937.00 937.50 2.9K
14:55 938.00 938.00 938.00 938.00 0.1K
14:56 938.50 938.50 938.50 938.50 0.5K
14:57 938.50 938.50 938.50 938.50 1.4K
14:59 938.00 938.50 937.50 938.50 3.4K
15:00 938.00 938.49 937.50 937.50 0.3K
15:01 937.50 937.50 937.50 937.50 0.0K
15:02 937.95 937.95 937.95 937.95 1.2K
15:03 938.50 938.50 938.50 938.50 0.8K
15:06 939.50 939.50 939.50 939.50 1.2K
15:07 939.50 940.00 939.50 940.00 2.9K
15:08 940.00 940.00 940.00 940.00 5.2K
15:09 940.00 940.00 939.50 939.50 3.7K
15:10 939.50 941.00 939.50 940.50 3.8K
15:11 940.50 941.00 940.50 940.75 0.3K
15:12 940.00 942.00 940.00 942.00 4.6K
15:13 943.00 943.00 942.50 942.50 1.4K
15:14 943.00 944.00 942.00 944.00 3.3K
15:16 944.00 944.00 944.00 944.00 0.6K
15:18 944.33 944.33 944.33 944.33 1.5K
15:19 944.45 944.45 944.00 944.00 2.1K
15:20 944.50 944.50 944.50 944.50 1.2K
15:21 944.50 944.50 944.50 944.50 0.3K
15:22 945.00 945.00 945.00 945.00 0.1K
15:23 945.00 945.00 945.00 945.00 1.2K
15:24 945.00 945.00 945.00 945.00 0.5K
15:26 945.50 945.50 945.50 945.50 0.5K
15:27 945.50 945.50 945.50 945.50 0.1K
15:28 945.00 945.50 945.00 945.50 4.2K
15:29 945.00 945.00 945.00 945.00 0.6K
15:30 945.50 945.70 945.50 945.50 4.1K
15:31 945.00 945.00 945.00 945.00 0.4K
15:32 945.00 945.00 945.00 945.00 0.2K
15:33 946.00 946.00 946.00 946.00 0.8K
15:35 945.00 945.00 945.00 945.00 0.0K
15:36 945.00 945.25 945.00 945.25 0.2K
15:38 945.50 945.50 945.00 945.00 1.7K
15:39 945.00 945.00 944.00 944.00 3.0K
15:40 944.00 944.00 944.00 944.00 0.8K
15:41 943.50 944.00 943.50 944.00 0.6K
15:42 944.50 944.50 944.50 944.50 0.0K
15:43 944.50 945.00 944.50 945.00 0.9K
15:44 943.50 943.50 943.00 943.50 1.4K
15:45 943.50 943.50 942.50 942.50 3.4K
15:46 943.00 944.50 942.79 944.50 4.6K
15:48 944.50 944.50 944.50 944.50 0.4K
15:51 945.50 945.50 945.50 945.50 0.1K
15:52 945.50 945.50 944.50 944.50 0.5K
15:54 944.45 944.45 944.45 944.45 0.6K
15:55 944.50 944.50 944.50 944.50 0.3K
15:57 944.50 944.50 944.50 944.50 0.0K
15:58 944.50 945.00 944.50 945.00 2.3K
15:59 945.00 945.00 944.45 944.45 1.7K
16:00 946.00 946.00 946.00 946.00 2.0K
16:01 946.00 946.50 946.00 946.45 0.4K
16:02 947.00 947.00 947.00 947.00 0.1K
16:03 946.50 946.50 946.50 946.50 0.1K
16:04 946.00 946.50 946.00 946.50 1.0K
16:05 946.00 946.00 945.64 945.64 4.5K
16:07 946.50 946.50 946.50 946.50 4.0K
16:09 946.50 946.50 946.50 946.50 0.0K
16:10 947.50 948.00 947.50 948.00 5.1K
16:11 948.00 948.00 948.00 948.00 1.3K
16:13 947.50 947.50 944.50 944.50 6.1K
16:14 945.00 945.00 944.50 944.50 4.7K
16:15 944.00 944.00 943.50 943.50 1.3K
16:16 943.50 944.00 943.50 944.00 0.4K
16:17 943.00 943.00 943.00 943.00 4.7K
16:18 942.95 943.50 942.95 943.50 0.3K
16:19 944.00 944.00 944.00 944.00 0.0K
16:20 943.45 946.00 943.45 945.50 6.4K
16:23 945.00 946.00 945.00 946.00 6.3K
16:24 946.00 946.00 946.00 946.00 1.0K
16:25 946.00 948.00 946.00 948.00 3.2K
16:26 947.50 948.00 947.45 948.00 1.3K
16:27 948.00 948.00 947.00 947.00 2.6K
16:28 947.00 949.36 947.00 947.50 3.3K
16:29 947.50 947.50 945.50 945.50 2.0K
16:35 944.00 944.00 944.00 944.00 380.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available