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
08:00 942.00 942.00 937.25 937.25 7.8K
08:01 936.50 936.50 935.50 935.50 1.6K
08:02 940.50 940.50 939.50 939.50 4.3K
08:03 939.29 941.00 939.00 939.96 14.8K
08:05 940.81 940.81 940.81 940.81 0.1K
08:06 943.06 943.06 941.00 942.17 2.8K
08:08 941.50 941.50 941.50 941.50 5.5K
08:09 941.99 941.99 938.00 938.00 3.2K
08:10 939.00 940.00 939.00 940.00 2.4K
08:12 939.84 939.84 938.00 938.00 1.6K
08:13 938.50 938.50 938.50 938.50 1.6K
08:15 938.00 938.00 937.00 937.23 3.4K
08:16 936.84 937.00 936.50 937.00 2.1K
08:17 936.50 936.50 936.50 936.50 0.5K
08:18 935.50 936.60 935.50 936.60 0.8K
08:20 938.50 938.50 938.50 938.50 3.0K
08:21 938.50 938.50 937.50 937.50 0.9K
08:22 938.44 938.44 936.50 936.50 11.0K
08:23 936.50 936.50 936.50 936.50 2.6K
08:24 938.35 938.35 937.00 937.49 2.8K
08:25 937.50 938.10 937.50 938.00 0.7K
08:26 937.50 937.50 936.00 936.00 0.5K
08:27 938.00 938.00 938.00 938.00 0.1K
08:28 937.00 938.46 937.00 937.50 6.8K
08:29 937.00 938.00 937.00 938.00 0.2K
08:30 937.00 937.00 935.00 935.00 0.7K
08:31 933.84 933.84 932.50 932.50 0.3K
08:32 932.00 932.70 931.50 931.50 1.0K
08:33 931.50 931.50 931.50 931.50 0.5K
08:35 932.50 935.90 932.50 935.90 6.1K
08:36 937.50 937.50 937.00 937.00 1.9K
08:37 935.50 935.50 935.50 935.50 0.5K
08:38 935.51 936.50 935.50 935.50 0.5K
08:39 936.00 936.00 935.89 935.89 1.8K
08:40 935.01 936.42 935.01 935.50 7.1K
08:42 935.10 935.50 934.00 934.00 1.6K
08:43 935.00 935.00 934.01 934.01 0.0K
08:44 936.25 936.25 936.00 936.00 0.7K
08:45 936.00 936.00 936.00 936.00 0.7K
08:46 935.50 935.50 935.00 935.50 2.5K
08:48 935.00 935.45 935.00 935.45 0.6K
08:50 935.50 935.50 935.50 935.50 0.5K
08:51 934.50 937.00 934.50 937.00 0.8K
08:53 939.00 939.00 938.00 938.00 1.4K
08:55 938.50 938.50 937.50 938.50 1.1K
08:56 937.50 937.50 937.50 937.50 0.5K
08:58 937.00 937.50 937.00 937.50 0.5K
08:59 938.50 938.50 938.50 938.50 0.9K
09:00 939.45 939.55 939.45 939.55 0.5K
09:01 940.94 940.94 939.00 939.00 11.3K
09:02 940.00 940.00 940.00 940.00 0.2K
09:04 938.50 938.50 938.50 938.50 0.8K
09:05 938.00 938.34 938.00 938.34 1.0K
09:06 937.75 937.75 937.75 937.75 0.2K
09:08 939.37 939.37 939.37 939.37 1.3K
09:09 939.50 939.50 938.75 938.75 1.0K
09:11 939.50 939.50 939.50 939.50 0.7K
09:14 938.73 938.73 938.00 938.50 0.8K
09:16 939.00 939.00 939.00 939.00 0.9K
09:17 940.00 940.00 939.77 940.00 1.4K
09:19 938.50 938.50 938.50 938.50 0.6K
09:21 938.50 939.00 938.50 939.00 0.2K
09:22 939.50 939.50 939.50 939.50 0.0K
09:23 938.00 938.50 938.00 938.50 0.2K
09:25 938.50 938.50 938.50 938.50 0.0K
09:27 939.00 939.50 939.00 939.50 0.5K
09:29 938.31 938.31 938.31 938.31 3.0K
09:30 938.05 939.00 938.05 939.00 0.5K
09:32 937.50 937.50 937.50 937.50 0.0K
09:34 938.50 938.50 938.50 938.50 0.1K
09:41 938.50 938.50 938.50 938.50 0.1K
09:45 938.50 938.55 938.50 938.55 0.5K
09:47 938.50 938.50 938.50 938.50 0.2K
09:49 938.50 938.50 938.50 938.50 0.6K
09:53 938.50 938.50 938.50 938.50 1.0K
09:55 938.00 938.00 938.00 938.00 0.5K
09:56 938.92 939.00 938.92 939.00 0.0K
09:57 938.00 938.73 938.00 938.73 0.4K
09:58 939.00 939.00 938.50 938.50 0.9K
09:59 938.86 938.86 938.86 938.86 2.1K
10:00 937.50 937.50 937.50 937.50 0.1K
10:02 936.00 937.00 936.00 937.00 0.3K
10:06 937.00 937.09 937.00 937.05 0.7K
10:07 937.50 938.00 937.50 938.00 0.5K
10:08 938.14 938.14 938.14 938.14 0.8K
10:09 937.77 937.77 937.77 937.77 0.1K
10:11 938.93 938.93 938.93 938.93 0.7K
10:12 939.50 939.50 939.50 939.50 0.0K
10:14 939.00 939.11 939.00 939.11 0.2K
10:15 939.50 939.50 939.50 939.50 0.2K
10:16 941.00 941.00 941.00 941.00 0.1K
10:17 940.50 940.50 940.50 940.50 0.0K
10:18 940.50 940.50 940.50 940.50 0.3K
10:22 940.50 940.50 940.50 940.50 1.2K
10:23 940.50 940.50 940.50 940.50 0.0K
10:25 941.00 941.00 940.50 940.50 0.2K
10:27 941.00 941.00 941.00 941.00 0.0K
10:31 941.00 941.00 941.00 941.00 1.8K
10:32 940.00 940.00 939.50 939.50 0.4K
10:33 939.11 939.11 939.11 939.11 0.3K
10:34 938.42 938.42 938.00 938.00 0.4K
10:40 938.00 938.00 937.00 937.00 0.0K
10:41 937.00 937.00 937.00 937.00 0.2K
10:43 937.20 937.20 936.50 936.50 1.5K
10:45 935.50 935.50 935.50 935.50 0.1K
10:48 935.50 935.50 934.50 934.57 2.5K
10:49 934.50 934.50 934.00 934.00 0.3K
10:50 933.78 933.78 933.78 933.78 1.1K
10:51 933.00 933.00 933.00 933.00 0.4K
10:53 932.50 932.50 932.50 932.50 0.5K
10:54 932.51 932.51 932.51 932.51 0.5K
10:59 933.50 933.56 933.50 933.56 1.1K
11:00 933.00 933.00 933.00 933.00 0.1K
11:01 933.01 933.01 933.01 933.01 0.2K
11:02 933.10 933.10 933.10 933.10 0.2K
11:03 932.50 933.00 932.50 933.00 1.1K
11:04 934.00 935.00 934.00 935.00 1.3K
11:05 934.50 934.50 934.50 934.50 0.2K
11:06 934.50 934.50 933.50 933.50 0.5K
11:08 933.50 933.50 933.50 933.50 0.1K
11:11 933.00 933.00 933.00 933.00 1.8K
11:12 932.50 932.50 932.50 932.50 0.4K
11:17 933.50 933.50 933.01 933.01 2.1K
11:20 934.50 934.50 934.50 934.50 0.7K
11:23 934.00 934.13 934.00 934.13 4.3K
11:24 933.50 934.01 933.50 934.00 3.2K
11:30 934.50 934.50 934.50 934.50 0.0K
11:33 935.50 935.97 935.50 935.97 0.7K
11:34 936.50 936.50 936.50 936.50 0.7K
11:35 936.50 936.50 936.50 936.50 0.8K
11:44 936.00 936.00 936.00 936.00 0.1K
11:45 936.00 936.00 936.00 936.00 0.2K
11:49 936.50 936.50 936.50 936.50 0.1K
11:50 937.00 937.00 937.00 937.00 0.0K
11:51 935.50 936.00 935.50 936.00 0.5K
11:53 935.59 935.59 935.59 935.59 0.0K
11:54 936.00 936.00 935.50 936.00 1.5K
11:55 935.11 935.11 934.50 934.50 7.0K
11:56 935.00 935.00 935.00 935.00 0.6K
12:00 935.50 935.50 935.50 935.50 0.1K
12:03 935.47 935.47 935.47 935.47 0.3K
12:05 936.00 936.00 935.44 935.44 0.2K
12:06 934.50 934.50 934.50 934.50 0.1K
12:07 936.00 936.00 936.00 936.00 0.0K
12:09 935.50 935.50 935.50 935.50 0.0K
12:10 935.50 935.50 935.50 935.50 0.5K
12:11 935.35 935.35 935.35 935.35 0.3K
12:16 936.00 936.00 935.50 935.50 1.3K
12:20 934.50 934.50 934.50 934.50 0.2K
12:22 933.50 933.50 933.50 933.50 0.3K
12:23 933.00 933.00 933.00 933.00 0.2K
12:24 934.00 934.00 933.65 933.65 0.2K
12:28 932.50 932.50 932.50 932.50 0.2K
12:30 932.00 932.00 932.00 932.00 0.6K
12:31 932.44 932.44 932.13 932.13 1.0K
12:32 932.00 932.50 932.00 932.50 0.4K
12:35 932.50 932.50 932.50 932.50 0.7K
12:38 933.00 933.00 933.00 933.00 0.1K
12:39 933.35 933.35 933.35 933.35 0.1K
12:40 933.00 933.00 933.00 933.00 0.3K
12:41 933.00 933.00 933.00 933.00 1.7K
12:45 933.50 933.50 933.50 933.50 0.5K
12:48 934.00 934.50 934.00 934.50 0.4K
12:49 934.50 934.50 934.50 934.50 0.0K
12:50 934.50 934.50 934.50 934.50 0.2K
12:51 934.55 934.55 934.55 934.55 0.7K
12:54 935.00 935.00 935.00 935.00 0.1K
13:02 935.00 935.00 935.00 935.00 0.0K
13:05 935.50 936.00 935.50 936.00 2.4K
13:06 936.50 936.50 936.50 936.50 1.6K
13:07 936.00 936.00 936.00 936.00 0.0K
13:10 936.00 937.00 936.00 937.00 0.9K
13:15 936.50 936.50 936.50 936.50 0.3K
13:16 936.50 936.50 936.50 936.50 0.9K
13:17 937.50 937.50 937.00 937.00 0.6K
13:20 937.00 937.00 936.50 936.50 0.6K
13:21 936.00 936.50 936.00 936.50 0.4K
13:22 937.51 937.51 937.51 937.51 0.7K
13:25 937.00 937.00 937.00 937.00 0.2K
13:26 937.00 937.00 937.00 937.00 0.0K
13:27 937.00 937.50 937.00 937.50 1.4K
13:29 937.50 937.50 937.50 937.50 0.3K
13:33 936.50 936.50 936.50 936.50 0.0K
13:34 936.50 936.50 936.50 936.50 4.0K
13:35 936.09 936.50 936.09 936.50 0.6K
13:36 938.00 938.50 938.00 938.50 1.3K
13:38 939.00 939.00 939.00 939.00 0.3K
13:40 938.50 938.50 938.50 938.50 0.0K
13:44 937.50 937.50 937.50 937.50 0.1K
13:45 938.50 938.50 938.50 938.50 0.3K
13:47 938.01 938.01 938.01 938.01 0.5K
13:50 937.50 937.50 937.50 937.50 1.1K
13:51 937.00 938.00 937.00 938.00 0.5K
13:55 937.00 937.00 936.41 936.41 0.2K
13:56 936.00 936.50 936.00 936.50 0.1K
13:57 936.50 936.50 936.50 936.50 0.3K
13:59 937.50 937.50 937.00 937.00 0.4K
14:01 937.51 937.51 937.51 937.51 0.0K
14:03 937.00 937.00 937.00 937.00 0.3K
14:05 936.00 936.50 936.00 936.50 0.6K
14:06 935.00 935.00 935.00 935.00 0.4K
14:07 935.01 935.01 935.01 935.01 0.3K
14:08 935.50 935.50 935.50 935.50 0.0K
14:09 935.50 935.50 935.50 935.50 0.1K
14:10 935.50 935.50 935.00 935.00 0.1K
14:11 935.50 936.00 935.50 936.00 0.3K
14:13 935.70 935.70 935.70 935.70 0.1K
14:15 936.00 936.00 936.00 936.00 0.0K
14:18 935.50 937.00 935.50 937.00 2.5K
14:19 936.50 936.50 936.50 936.50 0.2K
14:21 935.97 935.97 935.97 935.97 0.3K
14:26 935.00 935.00 935.00 935.00 1.1K
14:28 936.50 936.50 936.00 936.00 0.7K
14:30 936.00 936.00 934.50 935.50 6.8K
14:31 936.00 936.00 934.50 934.50 1.7K
14:32 935.00 935.00 933.50 933.50 0.5K
14:33 933.00 933.00 932.50 932.50 0.8K
14:34 931.50 932.50 931.50 931.50 0.4K
14:35 934.00 934.00 933.00 933.00 2.0K
14:36 928.50 929.00 927.00 928.00 6.0K
14:37 927.00 927.00 927.00 927.00 0.5K
14:38 927.50 927.50 925.50 925.50 0.7K
14:39 925.50 925.50 925.00 925.00 1.0K
14:41 922.58 922.58 922.58 922.58 0.5K
14:43 923.00 923.00 921.00 921.00 0.5K
14:45 920.00 921.00 919.00 920.05 7.5K
14:46 920.50 920.50 920.00 920.41 0.6K
14:47 921.50 922.50 919.50 919.50 8.9K
14:48 918.50 918.50 918.00 918.17 1.8K
14:49 919.00 921.67 919.00 921.00 7.4K
14:50 921.00 921.12 921.00 921.12 1.8K
14:51 924.00 925.00 924.00 925.00 0.7K
14:53 924.41 925.50 924.41 925.50 0.4K
14:54 926.50 927.50 926.50 927.50 0.7K
14:55 929.50 929.50 929.50 929.50 0.3K
14:56 930.00 930.00 928.50 928.50 0.0K
14:57 931.00 931.00 929.50 929.50 2.4K
14:58 930.50 930.50 930.00 930.43 0.9K
14:59 929.90 929.90 929.90 929.90 0.3K
15:00 930.50 931.00 930.50 931.00 3.2K
15:01 931.50 931.50 931.50 931.50 1.2K
15:02 932.00 932.00 930.50 930.50 4.1K
15:05 930.50 930.61 929.50 930.00 2.6K
15:06 931.00 931.00 931.00 931.00 1.0K
15:08 932.00 933.00 932.00 933.00 0.6K
15:09 933.00 933.00 932.50 932.50 0.6K
15:11 932.50 934.04 932.50 933.50 4.7K
15:12 934.00 934.00 933.50 933.50 0.2K
15:13 932.93 932.93 932.93 932.93 0.2K
15:14 933.50 933.50 933.50 933.50 0.1K
15:15 933.00 933.00 933.00 933.00 0.2K
15:16 933.00 933.00 933.00 933.00 0.4K
15:17 931.50 931.94 931.50 931.50 1.6K
15:18 930.00 930.00 930.00 930.00 1.6K
15:19 928.50 928.50 928.50 928.50 0.9K
15:20 928.00 929.00 928.00 929.00 2.7K
15:21 929.00 930.00 929.00 930.00 0.7K
15:24 928.50 928.50 928.50 928.50 0.4K
15:25 927.89 928.00 927.00 928.00 2.0K
15:26 927.50 927.50 927.00 927.00 2.1K
15:27 927.00 928.52 927.00 928.52 1.0K
15:28 928.00 928.00 928.00 928.00 0.1K
15:29 927.50 927.50 927.00 927.34 0.6K
15:30 928.00 928.50 928.00 928.50 0.5K
15:31 929.50 929.50 928.50 928.50 4.1K
15:32 929.00 929.00 929.00 929.00 0.0K
15:33 931.50 932.20 931.50 932.20 0.4K
15:34 932.50 933.50 932.50 933.50 1.3K
15:35 933.00 934.00 933.00 934.00 7.4K
15:36 934.00 934.00 933.27 933.50 0.8K
15:37 933.00 933.00 933.00 933.00 0.0K
15:38 934.00 935.50 934.00 935.50 3.6K
15:40 935.50 936.00 935.50 935.64 2.2K
15:41 937.79 937.79 937.79 937.79 0.0K
15:42 937.00 937.00 935.83 935.83 3.4K
15:43 934.50 934.50 934.50 934.50 0.3K
15:44 934.50 934.68 934.50 934.68 1.1K
15:45 934.00 935.00 934.00 935.00 2.2K
15:47 935.00 935.50 935.00 935.50 0.3K
15:51 936.00 936.00 936.00 936.00 0.0K
15:52 935.50 935.50 935.50 935.50 0.0K
15:54 934.50 934.50 934.50 934.50 0.9K
15:55 935.00 935.00 935.00 935.00 0.0K
15:56 935.00 935.00 935.00 935.00 0.4K
15:57 935.23 935.50 935.00 935.50 1.4K
15:58 934.50 934.50 934.50 934.50 0.2K
15:59 934.50 934.50 934.50 934.50 0.1K
16:00 934.50 935.00 934.50 935.00 1.0K
16:02 935.00 935.50 935.00 935.50 4.8K
16:04 935.50 935.50 935.50 935.50 1.6K
16:05 935.00 935.00 935.00 935.00 1.2K
16:07 936.00 936.00 935.50 935.50 3.1K
16:08 935.00 935.00 935.00 935.00 1.5K
16:09 936.00 936.00 936.00 936.00 0.8K
16:10 936.00 936.00 935.50 935.50 3.1K
16:11 935.50 936.00 935.00 936.00 0.8K
16:12 936.00 936.50 936.00 936.00 1.8K
16:13 935.50 935.50 935.00 935.00 2.9K
16:14 935.50 935.50 935.00 935.00 1.6K
16:15 934.50 934.50 934.50 934.50 4.5K
16:17 934.50 934.50 934.50 934.50 2.1K
16:18 934.50 935.00 934.50 935.00 4.4K
16:19 935.00 935.00 934.50 934.50 1.5K
16:20 934.00 934.00 934.00 934.00 0.5K
16:21 933.75 934.00 933.75 934.00 0.7K
16:22 934.50 934.50 934.50 934.50 0.2K
16:23 934.00 934.00 934.00 934.00 0.9K
16:24 934.00 934.00 934.00 934.00 0.9K
16:25 934.00 934.00 934.00 934.00 0.9K
16:26 933.50 933.50 933.00 933.00 0.6K
16:27 932.50 932.50 932.00 932.00 2.1K
16:28 931.51 932.00 931.50 931.50 0.9K
16:29 932.00 932.50 931.50 931.50 2.7K
16:35 936.00 936.00 936.00 936.00 301.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available