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
08:00 924.50 929.00 924.50 925.38 2.1K
08:01 926.42 926.42 926.42 926.42 0.9K
08:03 926.15 926.15 926.15 926.15 0.5K
08:06 927.50 927.50 927.50 927.50 0.6K
08:08 925.50 925.50 925.50 925.50 0.0K
08:14 923.50 923.50 923.50 923.50 0.2K
08:21 924.00 924.00 924.00 924.00 0.0K
08:23 924.00 924.00 924.00 924.00 0.1K
08:25 926.00 926.00 926.00 926.00 0.0K
08:27 925.94 925.94 925.94 925.94 0.2K
08:28 927.00 927.00 927.00 927.00 0.0K
08:30 926.49 926.49 926.49 926.49 0.0K
08:36 925.50 925.50 925.50 925.50 1.5K
08:38 926.00 926.00 926.00 926.00 0.1K
08:40 925.00 925.00 925.00 925.00 0.0K
08:43 925.50 925.50 925.21 925.21 1.0K
08:45 925.50 925.50 925.50 925.50 0.2K
08:46 926.00 926.00 925.50 925.50 0.5K
08:48 924.50 924.50 924.00 924.00 2.3K
08:49 922.63 922.63 922.63 922.63 0.0K
08:51 922.50 922.50 922.50 922.50 0.3K
08:52 922.25 922.25 922.25 922.25 2.6K
08:53 923.00 923.00 923.00 923.00 0.0K
08:54 922.50 922.50 922.50 922.50 1.0K
09:02 923.00 923.00 923.00 923.00 3.3K
09:03 923.50 923.50 923.50 923.50 0.1K
09:04 923.50 923.50 923.50 923.50 0.7K
09:05 922.50 923.50 922.50 923.00 1.0K
09:06 923.00 923.00 923.00 923.00 0.1K
09:07 922.50 922.50 922.50 922.50 0.3K
09:08 922.00 922.00 922.00 922.00 0.0K
09:09 921.13 921.13 921.13 921.13 0.0K
09:11 923.50 923.50 923.00 923.00 0.9K
09:14 922.00 922.00 922.00 922.00 0.5K
09:19 922.23 922.23 922.23 922.23 0.2K
09:25 922.00 922.00 922.00 922.00 0.6K
09:27 922.39 922.39 922.39 922.39 8.0K
09:28 922.50 922.50 922.50 922.50 0.0K
09:29 922.40 923.39 922.40 923.39 20.8K
09:30 922.70 922.70 922.70 922.70 0.1K
09:32 922.30 922.30 922.30 922.30 0.1K
09:35 922.44 923.50 922.44 923.50 0.6K
09:37 923.30 923.30 923.30 923.30 1.2K
09:38 924.00 924.00 923.70 923.70 0.1K
09:41 924.00 924.00 924.00 924.00 0.5K
09:43 924.50 925.20 924.50 925.20 3.7K
09:45 925.00 925.00 925.00 925.00 0.1K
09:46 925.00 925.00 925.00 925.00 0.1K
09:49 925.79 927.50 925.79 926.50 3.1K
09:51 926.00 926.00 926.00 926.00 0.5K
09:53 925.50 925.50 925.50 925.50 0.4K
09:55 924.50 924.50 924.50 924.50 0.6K
09:58 924.73 924.73 924.50 924.50 0.2K
09:59 924.93 924.93 924.93 924.93 0.5K
10:00 924.79 924.79 924.79 924.79 0.5K
10:01 925.50 925.50 925.00 925.00 1.3K
10:04 926.00 926.00 926.00 926.00 0.0K
10:08 925.05 925.05 925.05 925.05 0.6K
10:11 924.50 924.50 924.50 924.50 0.0K
10:12 924.59 924.59 924.59 924.59 0.6K
10:13 925.00 925.00 925.00 925.00 0.0K
10:15 925.50 925.50 925.50 925.50 0.3K
10:17 926.00 926.00 925.50 925.50 2.0K
10:18 927.00 927.03 927.00 927.03 1.1K
10:19 925.50 925.50 925.50 925.50 0.9K
10:22 925.00 925.00 925.00 925.00 0.1K
10:25 924.50 924.50 924.50 924.50 0.9K
10:26 925.00 925.00 925.00 925.00 0.2K
10:30 924.00 924.00 924.00 924.00 0.7K
10:34 924.50 924.86 924.50 924.86 0.5K
10:35 924.50 924.50 924.50 924.50 0.6K
10:36 925.00 925.00 925.00 925.00 0.0K
10:38 924.81 924.81 924.81 924.81 0.1K
10:42 924.55 924.55 924.55 924.55 0.0K
10:43 925.00 925.00 925.00 925.00 0.0K
10:44 925.00 925.00 925.00 925.00 1.2K
10:46 924.50 924.50 924.50 924.50 0.0K
10:48 925.40 925.40 925.40 925.40 0.4K
10:50 925.50 925.50 925.50 925.50 1.4K
10:55 925.50 925.50 925.50 925.50 0.3K
10:56 925.00 925.00 925.00 925.00 0.0K
10:57 926.00 926.00 926.00 926.00 0.3K
11:00 927.50 927.50 927.50 927.50 0.2K
11:09 927.00 927.00 927.00 927.00 0.2K
11:19 928.50 928.50 928.50 928.50 0.4K
11:20 928.50 928.50 928.50 928.50 3.3K
11:23 929.00 929.00 929.00 929.00 0.2K
11:25 929.50 929.50 929.50 929.50 0.0K
11:28 929.50 930.50 929.50 930.40 2.4K
11:33 929.50 929.50 929.50 929.50 0.8K
11:34 929.50 929.50 929.50 929.50 0.1K
11:38 931.00 931.00 931.00 931.00 1.2K
11:39 933.00 933.00 933.00 933.00 1.4K
11:40 932.00 932.00 932.00 932.00 0.4K
11:45 932.21 932.21 932.21 932.21 0.1K
11:52 932.00 933.51 932.00 932.00 4.9K
11:53 932.00 932.00 932.00 932.00 0.0K
11:59 932.00 932.00 932.00 932.00 0.0K
12:04 931.50 931.50 931.50 931.50 0.6K
12:09 931.00 931.65 931.00 931.65 0.2K
12:10 931.50 931.50 930.50 930.50 0.1K
12:16 932.00 932.00 932.00 932.00 0.7K
12:18 932.50 932.50 932.50 932.50 0.4K
12:19 933.00 933.00 933.00 933.00 0.1K
12:22 931.50 931.50 931.50 931.50 0.1K
12:27 930.90 930.90 930.90 930.90 0.4K
12:28 930.50 930.50 930.50 930.50 0.0K
12:35 931.50 931.50 931.50 931.50 0.0K
12:43 932.65 932.65 932.65 932.65 0.1K
12:44 933.00 933.00 933.00 933.00 0.3K
12:45 932.50 932.50 932.50 932.50 0.0K
12:47 933.50 934.50 933.50 934.50 0.9K
12:49 935.00 935.00 935.00 935.00 0.7K
12:50 935.50 936.50 935.50 936.50 2.4K
12:51 936.50 939.00 936.50 939.00 4.6K
12:52 938.00 938.00 937.50 938.00 2.2K
12:53 938.50 939.50 938.00 939.50 1.1K
12:55 940.00 940.00 939.50 939.50 1.3K
12:56 940.00 941.50 940.00 941.50 2.1K
12:57 941.50 941.50 941.00 941.00 0.8K
12:59 939.50 939.50 939.50 939.50 0.3K
13:03 939.50 939.50 939.50 939.50 0.1K
13:05 938.00 938.00 937.00 937.00 1.0K
13:07 938.00 938.00 938.00 938.00 0.0K
13:09 937.00 937.00 937.00 937.00 0.1K
13:10 937.00 937.00 937.00 937.00 0.0K
13:12 938.00 938.00 938.00 938.00 0.6K
13:13 938.50 938.50 938.50 938.50 0.2K
13:15 938.50 939.00 938.50 939.00 1.7K
13:16 938.65 941.00 938.50 941.00 5.1K
13:17 941.25 941.25 940.50 940.50 0.1K
13:18 940.82 941.50 939.50 939.50 1.5K
13:25 940.50 940.50 940.50 940.50 1.4K
13:29 940.32 940.32 940.32 940.32 0.7K
13:30 940.00 940.00 939.50 939.50 0.5K
13:31 940.00 940.00 940.00 940.00 1.6K
13:32 942.32 942.50 941.50 941.50 0.5K
13:34 941.65 942.00 941.65 942.00 1.1K
13:35 942.50 943.50 942.50 943.50 0.3K
13:36 944.50 945.50 944.50 945.50 0.5K
13:37 946.00 946.00 946.00 946.00 0.1K
13:40 945.00 946.50 945.00 946.50 3.6K
13:41 946.23 946.50 946.20 946.50 1.8K
13:42 947.00 947.50 947.00 947.50 1.8K
13:43 946.50 947.00 946.50 947.00 0.6K
13:44 946.50 946.50 946.50 946.50 0.2K
13:45 946.25 946.50 946.00 946.50 0.8K
13:46 946.33 946.33 946.00 946.00 0.2K
13:47 947.00 947.20 947.00 947.20 0.9K
13:48 946.50 947.50 946.50 947.00 1.7K
13:49 947.00 947.00 947.00 947.00 0.2K
13:50 946.50 946.50 945.50 945.50 0.0K
13:51 946.50 946.50 946.50 946.50 0.1K
13:53 947.50 947.50 947.50 947.50 0.2K
13:54 946.50 947.00 946.50 947.00 0.2K
13:56 947.00 947.00 947.00 947.00 0.0K
13:57 948.00 948.00 948.00 948.00 0.5K
13:58 947.85 948.50 947.85 948.50 1.7K
13:59 947.50 947.50 947.50 947.50 0.0K
14:00 947.19 947.19 947.19 947.19 0.2K
14:01 946.50 946.50 946.50 946.50 0.3K
14:02 947.00 947.51 947.00 947.51 0.7K
14:03 945.00 945.00 944.00 944.00 3.3K
14:04 946.00 946.50 945.50 946.01 3.0K
14:05 947.00 947.00 946.50 946.50 6.6K
14:06 946.50 946.50 946.50 946.50 0.6K
14:07 946.68 946.68 946.50 946.50 0.8K
14:09 946.88 947.00 946.88 947.00 1.4K
14:10 947.00 947.00 946.76 946.76 2.9K
14:11 946.50 946.50 946.50 946.50 0.7K
14:12 946.00 946.00 945.50 946.00 1.1K
14:16 945.50 945.50 945.50 945.50 0.2K
14:17 945.00 945.00 945.00 945.00 1.3K
14:18 943.00 943.00 942.50 942.50 0.4K
14:19 943.00 943.50 943.00 943.50 5.2K
14:28 944.00 944.00 944.00 944.00 0.4K
14:30 944.00 944.00 941.50 942.27 2.2K
14:32 943.00 943.50 943.00 943.50 0.7K
14:34 943.64 944.00 943.64 944.00 0.1K
14:35 944.50 944.50 944.50 944.50 0.3K
14:37 944.50 944.50 944.50 944.50 0.7K
14:38 945.00 945.50 945.00 945.50 0.4K
14:40 946.00 946.00 946.00 946.00 0.9K
14:45 946.50 946.50 946.50 946.50 0.5K
14:46 945.00 945.00 945.00 945.00 1.9K
14:47 945.50 945.50 945.50 945.50 0.1K
14:48 946.00 946.09 946.00 946.09 0.1K
14:49 946.00 946.00 945.50 945.50 0.6K
14:51 946.00 946.00 946.00 946.00 0.1K
14:52 944.50 944.50 944.50 944.50 2.0K
14:55 943.00 943.50 943.00 943.50 0.5K
14:56 944.50 944.50 944.50 944.50 0.0K
14:57 945.00 945.00 945.00 945.00 0.8K
15:00 944.00 944.00 942.50 942.50 2.5K
15:01 942.00 942.00 942.00 942.00 0.2K
15:02 941.50 941.50 941.50 941.50 0.0K
15:04 942.50 942.50 942.50 942.50 0.0K
15:05 942.50 942.50 942.50 942.50 3.4K
15:06 943.50 944.00 943.50 944.00 0.4K
15:07 944.50 944.50 944.01 944.01 1.2K
15:08 944.50 944.50 944.50 944.50 0.2K
15:10 943.50 944.00 943.50 944.00 4.1K
15:11 943.00 943.00 943.00 943.00 0.3K
15:12 942.89 942.89 941.50 941.50 0.2K
15:13 941.00 941.00 941.00 941.00 0.0K
15:14 942.00 942.00 942.00 942.00 0.0K
15:16 942.77 942.77 942.29 942.29 0.1K
15:18 941.50 941.50 941.50 941.50 0.3K
15:19 942.00 942.00 942.00 942.00 0.0K
15:21 942.31 942.31 942.31 942.31 0.7K
15:25 942.50 942.50 942.50 942.50 0.0K
15:26 942.87 942.87 942.87 942.87 0.1K
15:27 943.00 943.00 943.00 943.00 0.4K
15:28 943.00 943.00 943.00 943.00 1.5K
15:30 943.00 943.00 942.00 942.00 1.3K
15:31 941.50 941.50 941.50 941.50 0.2K
15:33 941.00 941.00 941.00 941.00 0.2K
15:36 940.50 941.00 940.37 941.00 2.0K
15:37 940.50 940.50 940.50 940.50 0.5K
15:41 940.50 940.50 940.00 940.00 0.7K
15:42 940.50 940.50 940.50 940.50 0.2K
15:43 940.50 940.50 940.50 940.50 0.4K
15:45 941.00 941.00 941.00 941.00 0.6K
15:46 940.50 941.00 940.50 941.00 1.3K
15:48 940.72 940.72 940.72 940.72 0.5K
15:50 941.00 941.00 941.00 941.00 0.0K
15:51 941.50 941.50 941.50 941.50 1.0K
15:52 941.00 941.00 941.00 941.00 0.1K
15:54 940.50 941.50 940.50 940.58 0.1K
15:56 940.50 940.50 940.50 940.50 0.0K
15:57 940.50 940.50 940.50 940.50 0.2K
15:58 940.50 940.50 940.50 940.50 0.7K
16:00 941.00 941.00 941.00 941.00 0.0K
16:01 941.00 941.72 940.75 941.72 1.5K
16:02 942.00 942.00 942.00 942.00 0.0K
16:03 942.50 942.50 942.50 942.50 0.3K
16:04 943.00 943.00 943.00 943.00 0.3K
16:07 942.50 943.00 941.50 942.50 27.3K
16:08 942.50 943.00 942.50 943.00 1.1K
16:09 943.50 943.50 943.50 943.50 0.2K
16:10 943.50 944.00 943.50 944.00 0.7K
16:11 944.50 944.50 944.50 944.50 0.2K
16:13 944.21 944.21 944.21 944.21 0.5K
16:14 944.20 944.20 944.20 944.20 0.2K
16:15 944.00 944.00 944.00 944.00 0.1K
16:16 944.50 944.50 943.50 943.50 1.7K
16:17 943.50 943.50 943.00 943.00 3.3K
16:18 943.50 943.50 943.00 943.00 4.3K
16:19 942.50 942.50 942.00 942.00 1.4K
16:20 941.50 942.00 941.00 942.00 3.1K
16:21 941.82 942.00 941.61 941.61 1.6K
16:23 942.00 942.00 942.00 942.00 0.0K
16:24 941.00 941.00 941.00 941.00 2.2K
16:25 942.00 942.00 941.50 941.50 1.5K
16:27 941.50 941.50 940.00 940.50 8.3K
16:28 940.50 941.00 940.50 941.00 1.9K
16:29 941.50 943.00 941.50 943.00 1.9K
16:35 940.50 940.50 940.50 940.50 257.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available