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
08:00 940.50 944.50 937.50 944.50 9.4K
08:01 943.50 944.50 939.95 939.95 9.6K
08:02 938.53 938.53 938.53 938.53 0.3K
08:03 939.00 939.00 938.50 938.50 0.6K
08:04 939.58 939.58 938.50 938.50 1.7K
08:05 938.52 941.00 938.52 940.81 6.3K
08:06 940.52 940.52 940.52 940.52 1.2K
08:07 941.50 941.50 941.50 941.50 3.1K
08:08 941.50 942.00 941.50 942.00 0.4K
08:09 939.50 939.50 939.50 939.50 0.0K
08:11 939.50 939.50 939.50 939.50 2.7K
08:12 940.00 941.00 940.00 940.50 1.1K
08:15 940.50 940.50 940.00 940.00 1.3K
08:16 940.00 940.00 940.00 940.00 0.4K
08:17 941.00 944.00 941.00 944.00 0.6K
08:19 943.00 943.00 943.00 943.00 0.9K
08:20 943.50 943.50 943.50 943.50 0.0K
08:21 942.95 942.95 941.00 941.00 1.4K
08:23 942.00 942.00 942.00 942.00 0.6K
08:26 943.00 943.00 941.50 941.50 0.1K
08:30 941.50 942.50 941.50 942.50 0.4K
08:31 940.50 941.24 940.50 941.24 0.5K
08:33 941.09 941.09 941.09 941.09 0.1K
08:34 940.50 940.50 938.50 938.50 0.2K
08:36 938.50 938.50 938.49 938.50 0.0K
08:38 938.50 938.50 938.50 938.50 0.0K
08:40 938.50 938.50 938.50 938.50 0.0K
08:41 939.00 939.00 939.00 939.00 0.0K
08:42 937.27 937.27 937.27 937.27 0.0K
08:44 938.23 938.23 938.23 938.23 0.0K
08:49 938.71 938.71 938.71 938.71 6.4K
08:51 939.50 939.50 939.50 939.50 1.2K
08:56 940.83 940.83 940.83 940.83 1.0K
08:57 940.39 940.39 940.39 940.39 0.2K
09:00 941.50 941.50 940.50 940.50 1.3K
09:01 941.00 941.00 941.00 941.00 0.0K
09:03 941.00 941.00 941.00 941.00 0.0K
09:04 941.89 941.89 941.89 941.89 0.1K
09:06 942.50 943.00 942.50 943.00 0.6K
09:11 945.00 945.39 945.00 945.39 0.6K
09:12 945.50 945.50 945.00 945.00 0.5K
09:14 945.24 945.24 945.24 945.24 0.1K
09:16 945.60 945.60 945.60 945.59 0.9K
09:19 946.00 946.50 946.00 946.50 0.3K
09:22 949.00 949.00 948.00 948.00 0.9K
09:23 948.00 948.00 948.00 948.00 0.3K
09:24 947.50 947.50 947.00 947.00 0.3K
09:26 947.25 947.25 947.25 947.25 2.0K
09:27 947.60 947.60 947.60 947.60 0.5K
09:28 947.43 947.43 947.43 947.43 0.0K
09:29 947.75 947.75 947.75 947.75 0.1K
09:32 948.50 948.50 948.50 948.50 0.0K
09:34 947.00 947.00 947.00 947.00 0.7K
09:37 945.50 945.80 945.50 945.50 0.5K
09:40 945.70 945.70 945.00 945.00 0.5K
09:42 945.50 945.50 945.50 945.50 0.4K
09:43 945.41 945.41 945.41 945.41 0.1K
09:46 944.50 944.50 944.50 944.50 0.7K
09:49 945.50 945.50 945.50 945.50 0.3K
09:50 945.40 945.40 945.40 945.40 0.2K
09:51 945.50 945.50 945.50 945.50 0.2K
09:53 944.75 944.75 944.75 944.75 0.4K
09:57 945.50 945.50 945.50 945.50 0.1K
10:07 946.00 946.00 946.00 946.00 0.0K
10:08 946.00 947.50 946.00 947.50 2.0K
10:09 946.50 946.50 946.50 946.50 0.5K
10:10 947.00 947.00 947.00 947.00 4.4K
10:11 948.00 948.00 948.00 948.00 0.7K
10:13 947.50 947.50 947.50 947.50 0.0K
10:14 947.50 947.50 946.00 946.00 0.9K
10:16 945.50 946.00 945.50 946.00 3.3K
10:17 946.50 947.50 946.00 947.50 4.7K
10:18 946.90 946.90 946.75 946.75 1.2K
10:20 946.50 946.50 946.50 946.50 0.2K
10:22 946.50 946.95 946.50 946.95 4.7K
10:25 947.20 947.20 947.20 947.20 0.0K
10:29 947.50 947.50 947.50 947.50 0.0K
10:30 946.00 946.00 946.00 946.00 0.4K
10:31 946.00 946.50 945.50 946.50 6.1K
10:33 946.50 947.00 946.50 947.00 1.4K
10:35 946.90 946.90 946.90 946.90 0.5K
10:39 946.73 946.73 946.60 946.60 1.6K
10:41 946.75 946.75 946.75 946.75 0.9K
10:44 947.00 947.00 947.00 947.00 1.9K
10:45 947.50 947.50 945.50 945.50 3.4K
10:46 945.00 945.00 945.00 945.00 0.5K
10:48 944.00 944.00 943.50 944.00 1.3K
10:49 943.50 943.50 943.50 943.50 0.1K
10:50 943.00 943.00 943.00 943.00 0.3K
10:52 943.50 943.50 943.50 943.50 0.3K
10:54 944.50 944.50 944.50 944.50 1.5K
10:56 945.50 945.50 945.50 945.50 0.9K
10:58 944.95 945.00 944.50 944.50 5.0K
11:00 944.50 944.50 944.50 944.50 0.0K
11:01 944.00 944.00 943.30 943.30 0.7K
11:02 943.00 943.00 943.00 943.00 0.4K
11:03 942.50 942.50 942.50 942.50 0.1K
11:04 942.00 943.50 942.00 943.50 1.4K
11:05 943.00 943.00 943.00 943.00 0.5K
11:07 942.50 942.50 942.50 942.50 0.3K
11:09 942.25 942.25 941.50 941.50 0.3K
11:10 942.00 942.00 941.00 941.50 1.4K
11:11 942.00 943.50 942.00 943.50 2.4K
11:12 943.50 943.50 943.50 943.50 0.1K
11:13 942.50 942.50 942.50 942.50 0.5K
11:25 944.00 944.00 944.00 944.00 0.0K
11:30 942.61 942.61 942.50 942.50 0.5K
11:32 941.00 941.00 941.00 941.00 1.9K
11:33 941.00 941.00 941.00 941.00 0.2K
11:34 941.50 941.50 941.50 941.50 0.5K
11:35 940.50 941.00 940.50 941.00 2.1K
11:36 941.44 941.44 941.44 941.44 0.0K
11:39 941.25 941.42 941.25 941.42 15.8K
11:41 941.50 942.00 941.50 942.00 1.7K
11:42 942.66 942.66 942.66 942.66 0.6K
11:43 942.89 942.89 942.89 942.89 15.8K
11:47 943.50 943.50 943.50 943.50 1.0K
11:48 944.00 944.00 944.00 944.00 0.1K
11:49 943.00 943.00 943.00 943.00 1.5K
11:50 943.16 943.16 943.16 943.16 0.3K
11:52 943.70 943.70 943.70 943.70 0.1K
11:54 943.00 943.00 943.00 943.00 0.0K
11:55 943.00 943.39 943.00 943.39 1.8K
11:56 943.50 943.50 943.50 943.50 0.2K
11:57 943.73 943.73 943.73 943.73 0.1K
12:02 943.50 943.50 943.50 943.50 0.0K
12:04 942.50 942.50 942.50 942.50 3.1K
12:05 942.00 942.00 942.00 942.00 0.2K
12:06 942.00 942.00 942.00 942.00 0.2K
12:14 942.23 942.23 942.23 942.23 0.5K
12:15 941.80 942.20 941.80 942.20 2.7K
12:16 942.50 943.50 942.50 943.50 1.5K
12:18 945.55 945.55 945.55 945.55 0.6K
12:20 944.50 944.50 944.50 944.50 0.2K
12:24 943.50 943.50 943.50 943.50 0.7K
12:25 943.50 943.50 943.50 943.50 0.1K
12:29 944.00 944.00 944.00 944.00 0.1K
12:30 943.70 944.00 943.70 944.00 1.1K
12:31 945.00 946.00 945.00 945.50 0.6K
12:32 945.63 945.63 945.63 945.63 13.0K
12:33 945.96 946.06 945.96 946.06 4.9K
12:39 944.50 944.50 944.50 944.50 0.7K
12:41 945.50 945.50 945.50 945.50 1.4K
12:42 945.64 945.64 945.64 945.64 1.2K
12:43 946.50 946.50 946.50 946.50 1.4K
12:46 947.00 947.00 947.00 947.00 0.9K
12:47 947.00 947.00 946.73 946.73 1.6K
12:49 947.00 947.00 947.00 947.00 0.1K
12:50 947.50 947.50 947.50 947.50 0.0K
12:52 947.00 947.00 947.00 947.00 0.2K
12:53 947.50 947.50 947.50 947.50 0.1K
12:54 947.50 947.50 947.50 947.50 0.3K
12:55 946.81 946.81 946.81 946.81 0.1K
13:00 946.50 946.50 946.50 946.50 1.6K
13:03 947.50 947.50 947.50 947.50 1.3K
13:05 947.00 947.50 947.00 947.50 0.9K
13:06 947.50 947.50 947.50 947.50 5.8K
13:07 948.00 950.25 948.00 950.25 2.4K
13:08 950.50 950.50 950.50 950.50 1.8K
13:13 952.57 952.57 952.57 952.57 0.1K
13:15 951.92 951.92 951.92 951.92 7.9K
13:18 951.50 951.70 951.50 951.70 1.4K
13:19 952.00 952.00 952.00 952.00 0.0K
13:22 951.75 951.75 951.75 951.75 0.7K
13:23 951.45 951.45 951.45 951.45 2.5K
13:24 951.84 951.84 951.77 951.77 0.1K
13:26 952.00 952.00 952.00 952.00 1.2K
13:29 952.00 952.00 952.00 952.00 0.3K
13:33 952.50 952.50 952.50 952.50 0.6K
13:34 953.50 953.50 952.50 952.50 1.5K
13:36 952.50 952.50 952.50 952.50 0.1K
13:41 952.00 952.00 952.00 952.00 0.1K
13:43 953.00 953.00 953.00 953.00 0.0K
13:44 953.00 953.00 953.00 953.00 0.0K
13:45 953.00 953.00 953.00 953.00 0.0K
13:46 952.99 952.99 952.99 952.99 2.1K
13:50 952.59 952.59 952.59 952.59 0.4K
13:54 952.54 954.00 952.54 954.00 3.4K
13:56 955.00 955.00 955.00 955.00 0.1K
13:58 955.00 955.00 955.00 955.00 0.0K
13:59 954.00 954.00 952.50 952.50 4.9K
14:01 952.00 952.00 952.00 952.00 0.0K
14:02 953.00 953.00 951.50 951.50 1.3K
14:04 951.75 951.75 951.50 951.50 0.7K
14:05 951.00 951.00 950.74 950.74 0.5K
14:07 951.70 951.70 951.70 951.70 2.1K
14:09 952.00 952.00 952.00 952.00 0.0K
14:10 951.52 951.52 951.52 951.52 0.5K
14:11 951.50 951.50 951.23 951.23 0.2K
14:13 950.50 952.00 950.50 952.00 2.6K
14:14 951.00 951.20 951.00 951.20 0.6K
14:15 950.00 950.00 950.00 950.00 1.3K
14:16 950.00 950.00 950.00 950.00 0.3K
14:17 950.50 950.50 950.50 950.50 0.3K
14:18 950.50 950.50 950.50 950.50 0.0K
14:21 951.50 951.50 951.00 951.00 0.1K
14:24 950.80 950.80 950.80 950.80 2.6K
14:25 953.00 953.00 953.00 953.00 1.1K
14:26 953.50 953.50 953.00 953.00 0.9K
14:27 952.60 952.60 952.60 952.60 0.0K
14:30 953.50 954.50 953.50 953.50 1.1K
14:31 953.00 953.00 953.00 953.00 1.0K
14:32 955.50 955.92 955.50 955.92 0.5K
14:33 955.75 956.03 955.00 955.00 2.8K
14:34 955.18 955.18 953.50 953.50 0.9K
14:35 953.50 953.50 951.50 951.50 4.0K
14:36 950.50 951.00 950.50 951.00 0.9K
14:38 950.50 950.50 950.48 950.48 0.5K
14:39 951.00 952.00 951.00 952.00 1.2K
14:40 952.20 954.00 952.20 954.00 0.8K
14:42 954.50 954.50 954.50 954.50 0.2K
14:43 954.46 954.46 954.46 954.46 0.1K
14:47 954.50 955.50 954.50 955.50 1.7K
14:48 956.00 956.00 956.00 956.00 0.0K
14:49 956.50 956.50 956.50 956.50 0.5K
14:50 956.50 956.50 956.00 956.50 0.9K
14:51 956.00 957.01 956.00 957.00 1.8K
14:52 956.50 956.50 956.00 956.00 0.2K
14:55 956.00 956.00 955.50 955.50 0.1K
14:56 954.00 954.00 954.00 954.00 2.3K
14:58 954.00 954.50 954.00 954.50 0.5K
14:59 954.25 955.00 954.25 955.00 0.8K
15:00 954.00 954.00 953.50 953.50 2.4K
15:01 953.00 953.00 952.50 952.50 0.3K
15:02 952.00 952.00 951.50 951.50 0.6K
15:03 952.50 953.73 952.50 953.73 3.3K
15:05 953.50 954.18 953.50 954.18 0.3K
15:06 954.50 954.50 954.50 954.50 0.3K
15:08 954.42 954.42 954.42 954.42 0.1K
15:09 955.00 955.00 954.50 955.00 1.4K
15:10 955.50 955.50 955.50 955.50 0.4K
15:11 954.50 954.50 954.50 954.50 0.2K
15:12 954.10 954.10 953.50 953.50 0.7K
15:13 952.00 952.00 951.37 951.37 3.2K
15:14 951.50 951.50 951.50 951.50 0.1K
15:15 951.50 952.00 949.18 949.18 7.5K
15:16 950.00 950.00 950.00 950.00 0.4K
15:17 951.00 951.00 951.00 951.00 4.1K
15:19 950.50 950.50 950.50 950.50 0.0K
15:20 950.50 952.00 950.50 950.50 2.4K
15:21 950.00 950.00 950.00 950.00 0.5K
15:23 950.50 950.50 950.50 950.50 0.6K
15:25 951.00 952.50 951.00 952.50 0.7K
15:28 953.50 953.50 953.39 953.39 1.6K
15:29 954.00 954.00 952.00 952.00 2.2K
15:30 952.63 952.63 952.63 952.63 0.0K
15:31 952.65 952.65 952.56 952.56 0.1K
15:32 953.00 953.00 953.00 953.00 0.1K
15:33 952.50 952.60 952.00 952.60 1.0K
15:35 953.35 953.35 952.50 952.50 3.2K
15:37 952.00 952.00 952.00 952.00 0.6K
15:38 952.50 953.50 952.50 953.50 0.9K
15:39 955.00 955.00 954.25 954.25 1.3K
15:41 953.00 954.00 953.00 954.00 4.0K
15:42 954.56 955.00 954.56 955.00 0.6K
15:43 956.00 956.00 956.00 956.00 0.3K
15:44 955.00 955.00 954.50 955.00 2.4K
15:45 954.00 954.00 953.50 953.50 0.4K
15:47 953.00 953.50 953.00 953.50 0.5K
15:48 954.00 954.00 954.00 954.00 0.1K
15:50 954.50 955.00 954.50 955.00 0.4K
15:52 955.00 955.00 955.00 955.00 0.1K
15:53 954.50 954.50 954.50 954.50 0.1K
15:55 955.09 955.09 954.00 954.00 1.0K
15:57 952.50 952.50 952.50 952.50 0.2K
15:58 952.00 952.00 951.50 952.00 1.5K
15:59 951.50 952.00 950.50 950.50 6.5K
16:00 950.50 951.50 950.50 951.50 2.5K
16:01 952.00 952.00 951.50 951.50 8.7K
16:02 952.00 952.00 951.50 951.50 0.6K
16:03 951.50 952.00 951.50 952.00 4.4K
16:04 952.00 953.00 952.00 952.00 4.8K
16:05 952.50 952.50 952.50 952.50 2.4K
16:06 952.50 952.50 952.50 952.50 0.9K
16:07 953.75 954.00 953.75 954.00 2.2K
16:08 954.00 954.00 953.50 953.50 1.6K
16:09 953.00 953.00 952.50 952.50 0.7K
16:10 952.00 952.00 952.00 952.00 0.0K
16:11 952.00 952.00 951.50 951.50 0.5K
16:13 951.50 952.00 951.50 952.00 2.2K
16:14 952.50 953.00 952.50 953.00 1.7K
16:15 953.00 953.66 953.00 953.66 0.7K
16:16 954.00 954.00 954.00 954.00 0.9K
16:17 953.50 953.51 953.50 953.50 4.4K
16:18 953.00 954.00 953.00 953.50 3.9K
16:19 953.00 953.00 953.00 953.00 0.3K
16:20 952.50 952.50 951.50 951.50 2.4K
16:21 951.00 951.50 951.00 951.50 1.1K
16:22 951.50 951.50 951.50 951.50 1.4K
16:24 952.00 952.50 952.00 952.50 0.6K
16:25 951.00 952.50 951.00 952.50 11.3K
16:26 953.00 953.00 952.00 952.00 4.5K
16:27 952.00 952.00 951.50 951.50 3.8K
16:28 951.50 951.50 951.00 951.00 5.4K
16:29 950.50 951.50 950.50 951.50 2.1K
16:35 953.00 953.00 953.00 953.00 337.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available