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
08:00 946.50 947.22 946.11 947.22 21.9K
08:01 946.99 949.95 946.99 949.95 4.2K
08:02 948.55 948.55 948.55 948.55 0.0K
08:03 951.50 952.50 951.50 951.75 0.9K
08:04 953.75 954.83 953.70 954.83 2.8K
08:05 954.01 955.44 954.00 955.33 1.0K
08:06 955.00 955.00 951.50 952.00 4.2K
08:07 950.83 953.00 950.83 953.00 6.5K
08:09 951.50 952.50 951.50 952.50 0.0K
08:10 953.00 953.00 951.50 951.50 0.8K
08:14 953.00 957.50 953.00 957.50 1.6K
08:15 952.50 952.50 951.50 951.50 1.3K
08:16 951.50 951.50 951.50 951.50 0.7K
08:18 950.00 950.00 950.00 950.00 0.2K
08:19 948.00 948.00 948.00 948.00 0.7K
08:20 951.00 951.00 951.00 951.00 0.0K
08:21 951.00 951.00 951.00 951.00 0.5K
08:22 949.27 949.27 949.27 949.27 0.1K
08:24 950.00 950.00 949.50 949.50 0.6K
08:25 948.50 948.50 948.50 948.50 0.4K
08:27 949.05 949.05 949.05 949.05 0.2K
08:30 948.00 949.50 948.00 948.50 1.1K
08:31 949.99 950.00 949.99 950.00 0.2K
08:32 949.55 949.55 949.55 949.55 3.1K
08:34 950.00 950.00 950.00 950.00 0.0K
08:36 950.00 950.00 950.00 950.00 0.1K
08:37 950.05 950.05 950.05 950.05 0.4K
08:38 950.50 950.50 950.50 950.50 0.2K
08:45 952.00 952.00 951.67 951.67 0.3K
08:46 951.50 951.50 951.00 951.50 0.9K
08:48 950.50 951.00 950.50 951.00 5.4K
08:49 951.00 951.00 951.00 951.00 1.3K
08:50 951.00 954.00 951.00 954.00 5.2K
08:51 954.50 955.00 953.50 955.00 3.1K
08:53 954.50 954.50 954.50 954.50 0.1K
08:54 955.00 955.00 955.00 955.00 5.7K
08:55 956.32 956.50 956.32 956.50 2.1K
09:00 955.50 955.50 955.50 955.50 1.7K
09:01 955.20 955.20 955.20 955.20 0.1K
09:02 954.50 954.50 954.50 954.50 0.8K
09:03 955.00 955.00 955.00 955.00 0.5K
09:04 956.50 956.50 956.50 956.50 0.1K
09:06 956.20 956.20 956.20 956.20 0.1K
09:07 956.00 956.00 956.00 956.00 0.0K
09:08 955.50 955.50 955.50 955.50 0.2K
09:09 955.91 955.91 955.00 955.50 0.5K
09:10 955.00 955.00 955.00 955.00 0.2K
09:11 954.40 954.40 954.40 954.40 0.1K
09:12 955.00 955.00 955.00 955.00 0.4K
09:13 955.00 955.00 955.00 955.00 0.1K
09:14 955.41 955.41 955.13 955.13 6.5K
09:19 954.00 954.00 954.00 954.00 0.5K
09:22 952.50 953.20 952.50 953.20 0.6K
09:23 952.00 952.50 952.00 952.00 1.7K
09:24 952.50 952.50 952.50 952.50 0.1K
09:25 951.46 952.00 951.46 952.00 1.1K
09:27 950.88 950.88 950.88 950.88 2.1K
09:29 952.00 952.00 952.00 952.00 1.0K
09:30 952.00 952.00 952.00 952.00 0.4K
09:31 952.28 952.28 951.50 951.50 0.7K
09:32 952.00 952.00 952.00 952.00 0.1K
09:33 952.50 952.53 952.50 952.53 0.7K
09:34 953.00 953.00 953.00 953.00 0.5K
09:40 953.00 953.50 953.00 953.50 1.4K
09:41 953.41 953.41 953.41 953.41 0.0K
09:42 954.00 954.43 954.00 954.43 1.5K
09:43 954.60 954.60 954.55 954.55 0.5K
09:44 953.50 953.50 953.50 953.50 1.0K
09:46 953.64 953.64 953.64 953.64 0.5K
09:47 953.00 953.00 952.55 952.55 1.6K
09:50 952.42 954.00 952.42 954.00 4.9K
09:51 954.50 954.50 954.50 954.50 0.3K
09:52 954.00 954.00 953.50 953.50 1.3K
09:53 953.39 953.39 953.39 953.39 0.0K
09:54 954.00 954.00 954.00 954.00 0.1K
09:56 953.83 955.00 953.83 955.00 0.9K
09:57 954.91 954.91 954.91 954.91 0.7K
09:58 954.83 954.83 954.83 954.83 0.1K
09:59 955.50 955.50 955.50 955.50 0.0K
10:01 956.00 956.00 956.00 956.00 0.3K
10:02 956.50 956.50 956.50 956.50 0.1K
10:03 957.06 957.06 957.06 957.06 1.1K
10:04 956.90 956.90 956.50 956.50 0.9K
10:05 957.23 957.23 956.50 956.50 0.4K
10:07 956.50 956.50 956.50 956.50 0.0K
10:08 955.50 956.20 955.50 956.20 1.2K
10:09 956.50 956.50 956.50 956.50 0.2K
10:10 956.70 956.70 956.70 956.70 1.0K
10:11 957.00 957.00 957.00 957.00 0.7K
10:13 957.50 957.50 957.50 957.50 0.3K
10:14 956.57 956.57 956.57 956.57 0.3K
10:15 955.50 956.00 955.50 956.00 4.6K
10:16 955.50 955.50 955.00 955.00 1.1K
10:18 955.20 955.50 955.20 955.50 0.3K
10:19 954.50 954.50 954.50 954.50 1.0K
10:20 955.00 955.00 955.00 955.00 1.5K
10:22 955.00 955.02 955.00 955.02 0.5K
10:24 955.50 956.00 955.50 955.50 12.5K
10:28 955.57 955.57 955.57 955.57 1.0K
10:29 955.22 955.22 955.22 955.22 1.0K
10:31 955.00 955.00 955.00 955.00 0.0K
10:32 954.50 954.50 954.00 954.50 2.7K
10:34 955.00 955.00 955.00 955.00 0.0K
10:35 955.00 955.00 954.42 954.42 1.0K
10:36 955.00 955.50 955.00 955.50 1.4K
10:38 955.71 958.92 955.71 958.92 7.4K
10:39 958.00 958.00 958.00 958.00 1.1K
10:40 959.00 959.00 957.00 957.00 0.5K
10:41 957.50 957.50 957.50 957.50 0.1K
10:44 956.92 956.92 956.50 956.50 2.0K
10:45 956.50 956.50 956.50 956.50 0.1K
10:46 956.55 956.55 956.55 956.55 0.2K
10:47 956.50 956.50 956.50 956.50 0.4K
10:50 956.32 956.32 956.32 956.32 0.5K
10:54 957.00 957.00 957.00 957.00 0.0K
10:55 956.70 956.70 956.70 956.70 0.3K
10:56 956.64 956.64 956.64 956.64 0.1K
10:58 956.22 956.22 956.00 956.00 1.3K
10:59 956.50 956.50 956.50 956.50 0.0K
11:00 956.50 956.50 956.50 956.50 0.0K
11:02 957.00 957.00 957.00 957.00 0.0K
11:04 956.40 956.40 956.40 956.40 0.1K
11:05 956.55 956.55 956.00 956.00 0.8K
11:06 956.00 956.00 956.00 956.00 0.0K
11:08 955.50 955.50 955.50 955.50 0.2K
11:10 956.49 956.49 956.49 956.49 0.0K
11:13 956.50 956.50 956.50 956.50 0.0K
11:14 955.90 956.50 955.90 956.50 0.2K
11:15 956.50 956.50 956.50 956.50 0.0K
11:17 955.87 956.50 955.87 956.50 2.8K
11:18 957.00 957.00 956.50 956.50 0.3K
11:21 956.50 956.50 956.00 956.00 0.6K
11:24 956.00 956.00 956.00 956.00 0.0K
11:25 956.50 956.50 956.50 956.50 0.0K
11:26 956.50 956.77 956.50 956.77 1.0K
11:27 956.50 956.50 956.00 956.00 1.5K
11:30 956.00 956.00 956.00 956.00 0.1K
11:32 956.50 956.50 956.50 956.50 1.1K
11:33 956.50 957.00 956.50 957.00 0.2K
11:34 956.50 957.50 956.50 957.50 1.1K
11:37 957.25 957.25 957.25 957.25 0.3K
11:39 957.00 957.00 957.00 957.00 0.4K
11:41 957.00 957.00 956.70 956.70 0.1K
11:42 957.00 957.00 957.00 957.00 2.0K
11:43 957.50 958.94 957.50 958.94 3.2K
11:45 960.00 960.50 959.50 960.50 0.1K
11:51 960.00 960.00 960.00 960.00 0.0K
11:54 959.50 959.50 958.35 958.35 11.7K
11:55 958.00 958.00 958.00 958.00 0.0K
11:56 958.00 958.00 958.00 958.00 1.3K
11:57 957.50 958.00 957.50 958.00 1.9K
11:59 958.50 959.00 958.00 958.00 4.1K
12:01 957.94 957.94 957.94 957.94 0.5K
12:03 957.50 957.50 957.50 957.50 0.0K
12:04 957.58 957.58 957.58 957.58 0.1K
12:05 957.50 957.50 957.50 957.50 0.0K
12:06 957.50 957.50 957.50 957.50 0.3K
12:08 957.50 957.50 957.50 957.50 0.0K
12:10 957.00 957.00 957.00 957.00 0.0K
12:14 956.66 956.66 956.66 956.66 0.5K
12:17 957.00 957.00 956.75 956.75 0.1K
12:20 956.50 957.00 956.50 957.00 0.2K
12:21 956.69 956.69 956.69 956.69 0.2K
12:22 956.00 956.00 956.00 956.00 2.0K
12:26 956.70 956.70 956.70 956.70 0.2K
12:27 956.00 956.00 956.00 956.00 0.3K
12:30 957.00 957.00 957.00 957.00 0.0K
12:32 957.00 957.00 957.00 957.00 0.9K
12:33 957.00 958.00 957.00 958.00 2.1K
12:34 957.50 958.50 957.50 958.50 0.5K
12:36 957.00 957.00 957.00 957.00 0.4K
12:38 956.50 956.50 956.50 956.50 0.5K
12:39 957.00 957.00 957.00 957.00 0.2K
12:40 956.00 956.00 956.00 956.00 0.0K
12:41 955.35 955.35 955.35 955.35 0.3K
12:42 955.50 955.50 955.50 955.50 0.4K
12:44 955.67 955.67 955.50 955.50 2.5K
12:46 956.17 956.17 956.17 956.17 0.0K
12:47 955.50 956.00 954.50 956.00 6.4K
12:50 956.50 956.50 956.50 956.50 0.4K
12:52 957.00 958.50 957.00 958.50 0.0K
12:55 957.00 957.35 957.00 957.35 0.2K
12:56 956.50 956.50 956.50 956.50 0.2K
13:01 956.00 956.50 955.50 956.50 0.4K
13:02 955.50 955.67 955.50 955.67 0.6K
13:03 955.20 955.20 955.20 955.20 0.5K
13:04 956.00 956.00 955.64 955.64 0.8K
13:06 955.48 955.48 955.15 955.15 0.2K
13:07 956.50 956.50 956.50 956.50 1.0K
13:08 957.00 958.50 957.00 958.50 1.4K
13:09 958.50 959.50 958.50 959.50 0.2K
13:10 958.50 958.50 958.50 958.50 0.4K
13:11 958.00 958.00 957.00 957.00 0.6K
13:12 956.50 956.50 956.50 956.50 0.1K
13:13 957.00 957.00 957.00 957.00 0.0K
13:14 956.20 956.20 956.20 956.20 12.0K
13:15 956.00 956.50 956.00 956.00 1.4K
13:17 956.50 956.50 956.50 956.50 0.3K
13:18 955.50 956.00 955.50 956.00 0.0K
13:19 956.98 956.98 956.98 956.98 0.3K
13:20 957.00 957.00 956.50 956.50 0.1K
13:23 956.50 957.00 956.50 957.00 1.4K
13:24 957.00 957.00 957.00 957.00 0.4K
13:25 956.48 956.50 956.48 956.50 0.1K
13:30 957.09 957.09 957.00 957.00 1.1K
13:31 958.00 958.00 956.50 956.65 3.8K
13:33 955.50 955.50 954.69 954.69 12.6K
13:34 955.50 955.50 955.50 955.50 0.3K
13:35 954.00 954.00 954.00 954.00 0.3K
13:36 956.50 956.50 956.50 956.50 1.0K
13:37 956.00 956.00 956.00 956.00 0.1K
13:38 955.00 955.00 955.00 955.00 0.2K
13:39 954.50 954.50 952.50 952.50 5.2K
13:40 952.77 952.77 950.50 950.50 6.4K
13:41 949.00 950.50 949.00 950.00 4.4K
13:42 951.00 951.00 951.00 951.00 1.0K
13:43 951.60 951.60 951.60 951.60 1.0K
13:46 951.00 952.50 951.00 952.50 0.8K
13:47 953.50 953.50 953.50 953.50 0.3K
13:48 954.00 954.00 954.00 954.00 0.2K
13:49 954.50 954.82 954.50 954.82 0.6K
13:51 956.00 956.00 955.50 955.50 0.5K
13:55 955.00 955.40 955.00 955.40 2.0K
13:56 955.50 955.50 955.50 955.50 0.3K
14:00 954.00 954.00 954.00 954.00 1.5K
14:01 955.50 955.50 955.50 955.50 0.3K
14:02 955.50 955.50 955.50 955.50 0.3K
14:04 955.56 955.56 955.56 955.56 1.3K
14:06 955.00 955.50 954.00 955.50 2.9K
14:08 953.50 954.00 953.50 954.00 0.1K
14:09 953.50 953.50 952.00 952.50 2.0K
14:10 951.50 951.50 951.00 951.00 1.3K
14:12 951.00 951.00 951.00 951.00 0.1K
14:13 949.50 949.50 947.50 947.50 1.7K
14:15 947.50 947.50 947.00 947.00 1.0K
14:16 946.50 946.50 946.50 946.50 0.3K
14:17 945.84 945.84 945.84 945.84 0.1K
14:18 946.50 946.50 946.30 946.30 0.5K
14:19 946.00 946.00 946.00 946.00 6.0K
14:20 947.00 947.50 947.00 947.00 2.4K
14:21 945.47 945.47 945.47 945.47 0.3K
14:22 945.22 948.22 945.22 948.22 32.9K
14:24 946.87 946.87 946.00 946.00 0.8K
14:28 945.50 945.50 945.50 945.50 0.9K
14:29 945.00 946.00 945.00 946.00 0.9K
14:30 946.00 946.00 945.00 945.00 0.7K
14:31 945.00 945.00 945.00 945.00 0.3K
14:32 944.50 944.50 944.50 944.50 0.1K
14:33 944.50 945.29 944.00 944.00 11.8K
14:34 942.50 942.50 941.50 942.05 0.6K
14:35 942.50 942.50 942.50 942.50 0.3K
14:36 943.00 944.00 943.00 943.00 0.5K
14:37 942.23 942.23 942.23 942.23 1.6K
14:39 943.23 943.23 943.23 943.23 1.1K
14:40 944.00 944.00 943.50 943.50 1.7K
14:41 942.50 943.00 942.50 943.00 3.2K
14:42 944.00 944.50 943.89 944.50 1.4K
14:43 945.00 945.00 945.00 945.00 0.1K
14:44 944.00 944.00 943.50 943.50 0.9K
14:47 943.70 943.70 943.50 943.50 10.7K
14:48 942.51 942.51 942.51 942.51 0.0K
14:49 944.00 944.00 944.00 944.00 0.9K
14:50 945.00 945.50 945.00 945.50 2.1K
14:51 946.00 946.00 946.00 946.00 0.5K
14:53 946.00 946.00 946.00 946.00 1.7K
14:54 945.00 945.50 944.50 945.50 7.2K
14:55 944.50 944.50 944.39 944.39 0.6K
14:56 944.54 944.54 944.54 944.54 2.5K
14:57 944.00 944.00 943.50 943.50 0.6K
14:58 944.70 944.70 944.70 944.70 0.0K
15:00 943.50 943.50 943.50 943.50 0.4K
15:06 942.00 942.00 942.00 942.00 1.2K
15:07 942.70 942.70 942.00 942.00 1.3K
15:08 942.50 942.50 942.50 942.50 0.0K
15:09 942.50 944.00 942.50 943.50 5.7K
15:10 943.50 945.00 943.50 944.50 2.3K
15:11 944.00 944.00 944.00 944.00 0.3K
15:12 944.00 944.00 944.00 944.00 0.0K
15:13 944.50 945.00 944.50 945.00 0.9K
15:14 944.41 944.70 944.41 944.70 3.7K
15:15 944.50 944.50 944.50 944.50 0.4K
15:16 945.00 945.00 945.00 945.00 1.3K
15:17 944.80 945.50 944.80 945.50 3.1K
15:18 946.00 946.00 946.00 946.00 0.2K
15:21 947.55 947.55 947.50 947.50 2.1K
15:22 947.50 947.50 947.50 947.50 0.4K
15:23 947.00 948.00 947.00 948.00 0.2K
15:25 948.00 948.50 948.00 948.00 2.3K
15:28 948.00 948.00 947.00 948.00 2.3K
15:29 947.00 947.00 946.50 946.50 1.1K
15:30 947.00 947.00 946.50 946.50 2.7K
15:31 945.75 945.75 945.75 945.75 0.3K
15:34 946.19 946.19 946.19 946.19 0.4K
15:35 946.01 946.01 945.00 945.00 1.6K
15:37 944.00 944.00 944.00 944.00 2.9K
15:39 943.50 945.00 943.50 945.00 5.0K
15:40 945.00 945.00 944.00 944.50 1.2K
15:41 944.00 944.00 944.00 944.00 0.3K
15:42 944.50 944.50 944.50 944.50 1.3K
15:43 944.00 944.00 944.00 944.00 0.3K
15:46 943.11 943.11 943.11 943.11 0.0K
15:48 943.00 943.00 942.50 943.00 1.5K
15:49 942.50 943.50 942.50 943.00 35.4K
15:50 943.00 943.00 943.00 943.00 11.2K
15:51 943.00 943.50 943.00 943.50 12.7K
15:52 943.11 943.11 943.00 943.00 8.3K
15:53 941.90 941.90 941.90 941.90 1.1K
15:56 945.50 945.50 945.50 945.50 4.2K
15:57 945.50 946.00 945.50 946.00 1.3K
15:58 946.20 946.20 944.50 944.50 9.6K
15:59 945.50 945.50 944.50 944.50 6.7K
16:00 944.50 945.00 944.50 945.00 8.8K
16:01 944.50 944.50 944.50 944.50 0.2K
16:02 944.50 944.50 944.50 944.50 3.8K
16:03 945.00 948.00 944.00 948.00 37.0K
16:04 947.50 948.50 947.50 948.00 56.9K
16:05 948.00 948.00 948.00 948.00 3.4K
16:06 946.50 946.50 946.50 946.50 2.4K
16:07 946.50 947.00 946.50 947.00 1.0K
16:08 947.50 947.50 947.50 947.50 0.4K
16:10 947.50 947.50 947.50 947.50 2.2K
16:11 949.00 949.00 948.00 948.00 9.4K
16:12 948.30 949.00 947.50 949.00 58.1K
16:13 948.50 948.50 948.25 948.50 12.9K
16:14 949.00 949.00 948.50 948.50 5.7K
16:15 948.50 948.50 947.00 947.00 6.2K
16:16 946.50 946.50 946.00 946.00 3.0K
16:17 947.00 947.00 944.50 945.00 2.9K
16:18 944.50 945.00 944.50 944.50 21.3K
16:19 945.00 945.50 945.00 945.00 10.5K
16:20 945.91 946.50 945.50 946.00 2.2K
16:21 946.50 946.50 946.00 946.00 1.3K
16:22 946.00 956.22 946.00 956.22 3.2K
16:23 947.00 947.00 947.00 947.00 0.1K
16:24 946.50 946.50 946.00 946.00 3.4K
16:25 946.00 946.00 945.00 945.00 4.1K
16:26 945.00 945.00 943.00 943.00 2.1K
16:27 943.00 944.50 943.00 944.50 2.7K
16:28 944.00 944.00 943.50 943.50 3.9K
16:29 944.00 945.00 944.00 944.50 3.5K
16:35 947.50 947.50 947.50 947.50 358.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available