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 1,012.00 1,019.00 1,012.00 1,014.00 23.1K
08:01 1,004.50 1,004.50 1,004.00 1,004.00 0.4K
08:05 1,005.00 1,005.00 1,005.00 1,005.00 1.5K
08:06 1,005.32 1,005.32 1,005.32 1,005.32 0.0K
08:07 1,002.00 1,002.00 1,002.00 1,002.00 0.7K
08:09 1,003.00 1,003.00 1,003.00 1,003.00 0.6K
08:11 1,005.00 1,006.00 1,005.00 1,006.00 0.9K
08:12 1,006.00 1,008.00 1,006.00 1,008.00 1.8K
08:13 1,010.00 1,011.00 1,010.00 1,011.00 0.3K
08:15 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
08:17 1,011.00 1,011.00 1,009.00 1,009.00 1.8K
08:18 1,008.00 1,008.00 1,008.00 1,008.00 0.3K
08:20 1,007.00 1,007.55 1,007.00 1,007.55 1.2K
08:22 1,006.00 1,008.00 1,006.00 1,007.18 0.2K
08:27 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
08:28 1,006.97 1,006.97 1,006.97 1,006.97 0.2K
08:31 1,004.00 1,004.00 1,004.00 1,004.00 4.9K
08:32 1,003.00 1,003.00 1,003.00 1,003.00 0.0K
08:33 1,002.00 1,002.00 1,002.00 1,002.00 0.2K
08:34 1,003.00 1,003.00 1,001.56 1,001.56 0.2K
08:35 1,002.00 1,002.00 1,001.00 1,001.00 1.1K
08:36 1,001.00 1,001.00 1,000.19 1,001.00 1.2K
08:38 1,002.00 1,002.00 1,002.00 1,002.00 1.1K
08:39 1,004.00 1,004.00 1,004.00 1,004.00 1.1K
08:41 1,005.00 1,005.00 1,005.00 1,005.00 1.1K
08:42 1,005.00 1,005.00 1,005.00 1,005.00 0.4K
08:44 1,004.47 1,005.00 1,004.47 1,005.00 1.0K
08:47 1,005.00 1,005.00 1,005.00 1,005.00 0.8K
08:49 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
08:55 1,004.75 1,004.75 1,004.75 1,004.75 0.2K
09:00 1,005.00 1,005.00 1,005.00 1,005.00 0.1K
09:01 1,004.46 1,004.46 1,004.00 1,004.00 0.8K
09:02 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
09:11 1,001.00 1,001.00 998.50 998.88 4.1K
09:12 999.00 999.50 999.00 999.00 3.4K
09:14 996.50 996.50 996.32 996.32 1.9K
09:15 996.00 997.89 996.00 997.89 1.1K
09:16 999.00 999.00 997.00 997.00 1.7K
09:19 996.00 996.00 996.00 996.00 0.8K
09:20 995.50 995.50 995.50 995.50 2.2K
09:21 997.00 997.00 996.50 996.50 0.3K
09:22 996.00 996.00 996.00 996.00 0.3K
09:25 996.50 996.50 996.00 996.50 0.5K
09:26 996.00 996.00 996.00 996.00 0.0K
09:27 995.39 995.39 994.50 994.50 0.5K
09:28 995.50 996.50 995.50 996.50 1.0K
09:30 999.00 999.00 998.00 998.00 0.7K
09:31 999.00 999.00 999.00 999.00 0.0K
09:34 997.00 997.00 997.00 997.00 0.4K
09:35 996.50 996.50 996.50 996.50 0.0K
09:37 998.50 998.50 998.50 998.50 3.2K
09:39 998.50 998.50 998.50 998.50 0.1K
09:41 999.00 999.00 999.00 999.00 2.3K
09:42 1,000.00 1,000.00 1,000.00 1,000.00 0.1K
09:43 999.00 999.00 999.00 999.00 0.2K
09:44 1,001.00 1,001.00 1,001.00 1,001.00 0.0K
09:46 1,001.00 1,001.00 1,001.00 1,001.00 0.2K
09:48 999.50 999.50 999.50 999.50 0.5K
09:50 999.00 999.00 999.00 999.00 0.5K
09:52 999.91 1,001.00 999.91 1,001.00 8.4K
09:53 1,000.00 1,000.00 1,000.00 1,000.00 1.8K
09:54 1,000.00 1,000.00 1,000.00 1,000.00 0.3K
09:56 999.50 999.50 999.50 999.50 0.5K
09:57 1,000.23 1,000.23 1,000.23 1,000.23 0.0K
10:01 999.00 999.00 999.00 999.00 0.0K
10:03 999.95 999.95 999.95 999.95 0.1K
10:05 999.93 999.93 999.93 999.93 0.2K
10:09 1,000.00 1,000.00 1,000.00 1,000.00 1.4K
10:13 999.50 999.50 999.50 999.50 0.2K
10:15 999.42 1,000.00 999.42 1,000.00 1.4K
10:16 998.00 998.00 998.00 998.00 0.4K
10:17 997.00 997.00 997.00 997.00 0.0K
10:21 999.01 999.01 999.01 999.01 0.0K
10:24 998.50 998.50 998.50 998.50 0.2K
10:27 998.00 998.00 995.50 995.50 5.4K
10:30 995.50 995.50 995.50 995.50 0.6K
10:32 997.00 997.00 997.00 997.00 0.2K
10:33 998.00 998.00 998.00 998.00 0.1K
10:35 999.00 999.00 999.00 999.00 0.6K
10:36 996.00 996.00 996.00 996.00 1.3K
10:37 996.52 996.52 996.52 996.52 1.0K
10:39 996.27 996.27 996.27 996.27 1.0K
10:40 996.00 997.50 995.50 995.50 4.6K
10:43 993.92 993.92 993.92 993.92 1.1K
10:44 993.00 993.00 993.00 993.00 1.4K
10:45 993.42 993.42 993.00 993.00 3.7K
10:46 993.00 993.00 993.00 993.00 2.9K
10:47 993.83 993.83 993.83 993.83 1.0K
10:48 993.50 993.50 993.50 993.50 0.0K
10:49 992.50 992.50 992.00 992.00 1.6K
10:52 994.00 994.00 994.00 994.00 5.7K
10:53 993.50 993.50 993.00 993.00 0.5K
10:55 993.50 993.50 993.50 993.50 0.1K
10:57 993.50 993.50 993.50 993.50 0.4K
10:58 994.50 994.50 994.50 994.50 0.1K
11:00 993.00 994.00 993.00 994.00 1.3K
11:01 994.00 994.00 994.00 994.00 1.1K
11:04 994.30 994.30 994.30 994.30 0.2K
11:05 995.50 996.00 995.50 996.00 0.4K
11:06 996.50 997.50 996.50 997.50 0.7K
11:14 994.50 994.50 994.50 994.50 0.0K
11:15 995.46 996.00 995.46 996.00 0.6K
11:16 996.00 996.00 996.00 996.00 0.4K
11:20 998.00 998.00 998.00 998.00 0.2K
11:22 997.00 997.00 997.00 997.00 0.0K
11:23 997.50 997.50 997.50 997.50 0.4K
11:26 998.02 998.50 998.02 998.50 0.5K
11:30 997.50 997.50 997.50 997.50 1.1K
11:31 997.00 997.00 997.00 997.00 0.5K
11:34 997.00 997.50 997.00 997.50 0.2K
11:35 997.50 997.50 997.50 997.50 0.1K
11:36 997.00 997.00 997.00 997.00 0.1K
11:37 998.00 998.00 997.00 997.50 0.2K
11:38 998.00 998.00 998.00 998.00 0.2K
11:39 998.00 998.00 998.00 998.00 0.0K
11:40 999.00 999.00 999.00 999.00 0.2K
11:41 998.00 998.50 997.50 997.50 0.8K
11:42 998.50 998.50 998.50 998.50 0.5K
11:43 998.00 998.00 998.00 998.00 0.0K
11:47 998.52 998.52 998.52 998.52 0.2K
11:49 999.00 999.00 999.00 999.00 0.6K
11:50 998.56 999.00 998.56 999.00 0.3K
11:52 999.50 999.50 999.50 999.50 0.0K
11:55 998.50 998.50 998.50 998.50 0.9K
11:56 998.44 998.44 998.44 998.44 0.5K
11:58 998.44 998.44 998.44 998.44 0.7K
11:59 998.00 998.00 998.00 998.00 0.0K
12:02 998.00 998.50 998.00 998.50 1.2K
12:07 999.50 999.50 999.00 999.50 0.6K
12:08 999.50 999.50 999.50 999.50 0.2K
12:09 999.00 999.00 999.00 999.00 0.3K
12:11 999.50 999.50 999.50 999.50 0.3K
12:12 999.00 999.00 999.00 999.00 0.8K
12:13 999.50 999.50 999.50 999.50 0.1K
12:14 999.00 999.00 999.00 999.00 0.2K
12:15 998.50 998.50 998.50 998.50 0.0K
12:18 998.50 998.50 998.50 998.50 0.6K
12:22 999.00 999.00 999.00 999.00 0.4K
12:26 998.79 998.79 998.79 998.79 0.2K
12:28 998.50 998.50 998.50 998.50 0.4K
12:29 998.00 998.00 998.00 998.00 0.0K
12:30 998.50 998.50 998.50 998.50 1.5K
12:33 998.23 998.23 998.23 998.23 0.2K
12:41 997.50 997.50 997.50 997.50 1.3K
12:43 997.42 997.42 997.42 997.42 0.2K
12:44 998.50 998.50 998.50 998.50 0.4K
12:46 997.50 997.50 997.50 997.50 1.0K
12:47 996.50 997.00 996.50 997.00 1.9K
12:48 996.42 996.42 996.42 996.42 0.5K
12:50 996.20 996.20 996.20 996.20 0.6K
12:52 997.00 997.00 997.00 997.00 0.0K
12:53 997.00 997.00 994.50 994.50 4.3K
12:54 995.00 996.00 995.00 996.00 0.6K
12:55 994.93 994.93 994.93 994.93 0.1K
13:01 995.50 996.00 995.50 996.00 2.0K
13:02 996.00 996.50 996.00 996.50 0.5K
13:03 995.50 995.50 995.50 995.50 0.3K
13:05 994.50 994.50 994.50 994.50 0.1K
13:06 995.00 995.00 995.00 995.00 0.0K
13:07 995.50 995.50 995.50 995.50 0.7K
13:10 994.50 995.00 994.50 995.00 0.2K
13:11 995.00 995.00 995.00 995.00 0.2K
13:12 994.50 994.50 992.50 992.50 0.7K
13:15 992.00 992.00 992.00 992.00 2.2K
13:16 992.50 992.50 992.50 992.50 0.0K
13:18 992.95 993.50 992.95 992.95 1.4K
13:20 993.15 993.15 993.15 993.15 0.2K
13:21 995.00 995.00 994.50 994.50 1.9K
13:22 994.00 994.00 994.00 994.00 0.2K
13:23 994.50 994.50 994.50 994.50 0.5K
13:25 994.50 994.50 994.45 994.45 0.6K
13:27 993.50 993.50 992.50 992.50 0.4K
13:30 992.50 992.50 992.00 992.00 0.3K
13:32 991.50 991.50 991.00 991.00 1.2K
13:35 991.50 991.50 991.50 991.50 0.3K
13:36 991.00 991.00 990.00 990.00 2.9K
13:37 991.00 991.00 991.00 991.00 0.8K
13:38 991.50 991.50 991.50 991.50 0.0K
13:39 991.00 991.00 991.00 991.00 0.5K
13:40 991.50 991.50 991.50 991.50 0.3K
13:41 992.00 992.00 992.00 992.00 0.4K
13:43 991.45 992.50 991.45 992.50 1.4K
13:44 994.50 994.50 994.50 994.50 0.7K
13:45 994.00 994.70 994.00 994.35 1.5K
13:46 995.50 995.50 995.50 995.50 0.2K
13:47 996.00 996.00 996.00 996.00 2.6K
13:50 998.50 998.50 997.50 997.50 0.1K
13:51 996.00 996.00 994.50 994.50 0.2K
13:53 996.41 996.41 996.41 996.41 0.0K
13:54 995.67 995.67 995.67 995.67 0.4K
13:58 994.00 994.50 994.00 994.50 5.2K
14:01 994.02 995.50 994.02 995.50 0.5K
14:02 994.94 994.94 994.94 994.94 0.3K
14:04 994.50 994.50 994.50 994.50 0.1K
14:06 994.55 994.55 994.55 994.55 0.5K
14:07 995.00 995.00 995.00 995.00 0.0K
14:08 995.00 995.00 995.00 995.00 0.5K
14:09 995.00 995.00 995.00 995.00 0.2K
14:10 995.00 995.00 994.50 994.50 0.0K
14:12 995.00 995.50 995.00 995.50 0.3K
14:13 994.50 994.50 994.50 994.50 0.1K
14:14 996.00 996.00 996.00 996.00 0.6K
14:15 995.43 996.00 995.43 996.00 0.9K
14:16 995.50 995.50 994.52 994.52 1.3K
14:17 995.50 995.50 995.50 995.50 0.0K
14:19 994.50 994.50 994.50 994.50 0.0K
14:20 995.50 997.00 995.50 997.00 3.3K
14:21 997.50 998.50 997.50 998.50 0.7K
14:24 998.23 998.23 998.23 998.23 0.3K
14:25 998.00 998.00 997.43 997.43 0.6K
14:26 998.50 998.50 998.50 998.50 0.5K
14:27 999.50 999.50 999.50 999.50 0.0K
14:28 999.20 999.20 999.20 999.20 2.0K
14:29 999.50 1,002.00 999.50 1,002.00 9.9K
14:30 1,003.00 1,004.00 1,002.00 1,003.00 5.5K
14:31 1,004.00 1,004.00 1,004.00 1,004.00 0.3K
14:32 1,002.46 1,002.46 1,002.46 1,002.46 0.1K
14:33 1,002.00 1,002.00 1,002.00 1,002.00 0.8K
14:34 1,002.00 1,002.00 1,002.00 1,002.00 2.7K
14:35 1,003.00 1,003.00 1,002.00 1,002.00 0.3K
14:36 1,003.00 1,004.00 1,002.46 1,004.00 0.9K
14:38 1,006.00 1,007.00 1,005.00 1,006.00 8.0K
14:39 1,008.00 1,008.00 1,007.00 1,007.00 0.4K
14:40 1,006.00 1,006.00 1,006.00 1,006.00 1.1K
14:41 1,005.00 1,005.00 1,005.00 1,005.00 0.3K
14:44 1,006.00 1,006.00 1,006.00 1,006.00 1.7K
14:45 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
14:46 1,006.00 1,007.00 1,006.00 1,007.00 0.5K
14:47 1,007.00 1,007.00 1,007.00 1,007.00 0.6K
14:48 1,009.00 1,009.00 1,009.00 1,009.00 0.7K
14:49 1,011.00 1,011.00 1,011.00 1,011.00 0.1K
14:50 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
14:51 1,009.00 1,009.40 1,009.00 1,009.40 1.6K
14:52 1,008.00 1,008.00 1,008.00 1,008.00 1.0K
14:53 1,007.00 1,007.00 1,007.00 1,007.00 0.5K
14:54 1,006.00 1,006.00 1,006.00 1,006.00 0.5K
14:55 1,005.40 1,005.40 1,005.40 1,005.40 2.2K
14:56 1,004.00 1,004.00 1,004.00 1,004.00 2.2K
14:58 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
14:59 1,004.00 1,004.00 1,004.00 1,004.00 0.6K
15:00 1,006.00 1,006.00 1,003.88 1,003.88 2.6K
15:01 1,003.63 1,003.63 1,003.63 1,003.63 0.7K
15:02 1,003.53 1,005.00 1,003.53 1,004.65 3.2K
15:03 1,006.00 1,006.00 1,006.00 1,006.00 1.0K
15:04 1,005.43 1,005.43 1,005.43 1,005.43 1.5K
15:05 1,005.00 1,005.00 1,004.36 1,004.36 1.7K
15:06 1,004.00 1,005.00 1,004.00 1,005.00 0.5K
15:07 1,004.00 1,004.45 1,004.00 1,004.45 1.0K
15:08 1,006.00 1,006.00 1,006.00 1,006.00 0.5K
15:09 1,007.00 1,007.00 1,007.00 1,007.00 1.8K
15:10 1,007.64 1,007.64 1,007.64 1,007.64 0.0K
15:12 1,006.45 1,009.00 1,006.45 1,009.00 2.8K
15:13 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
15:14 1,009.00 1,009.00 1,009.00 1,009.00 0.8K
15:15 1,009.00 1,009.00 1,008.00 1,008.00 1.1K
15:16 1,009.00 1,009.00 1,009.00 1,009.00 2.1K
15:17 1,009.40 1,009.40 1,008.32 1,008.70 1.3K
15:18 1,009.40 1,010.00 1,009.40 1,010.00 0.9K
15:19 1,009.00 1,010.00 1,009.00 1,010.00 0.5K
15:21 1,011.00 1,011.00 1,010.00 1,010.00 4.1K
15:22 1,010.00 1,010.00 1,010.00 1,010.00 1.0K
15:23 1,011.00 1,012.00 1,011.00 1,012.00 1.8K
15:24 1,013.00 1,013.00 1,012.50 1,013.00 1.8K
15:25 1,012.47 1,012.47 1,011.08 1,011.08 4.1K
15:26 1,011.00 1,011.00 1,010.63 1,010.63 1.1K
15:27 1,011.13 1,011.13 1,010.35 1,010.35 0.7K
15:28 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
15:29 1,010.00 1,010.00 1,009.50 1,009.57 1.9K
15:30 1,009.00 1,009.23 1,009.00 1,009.23 1.3K
15:31 1,009.00 1,010.00 1,009.00 1,010.00 1.6K
15:32 1,008.00 1,008.00 1,008.00 1,008.00 2.2K
15:33 1,007.00 1,007.00 1,007.00 1,007.00 0.0K
15:35 1,007.00 1,007.00 1,007.00 1,007.00 0.3K
15:36 1,007.00 1,008.02 1,007.00 1,008.02 0.7K
15:37 1,007.70 1,007.70 1,007.70 1,007.70 0.5K
15:38 1,008.00 1,008.00 1,008.00 1,008.00 0.9K
15:39 1,008.00 1,008.00 1,007.67 1,008.00 0.7K
15:41 1,008.13 1,008.13 1,007.00 1,007.00 1.4K
15:42 1,007.00 1,007.00 1,007.00 1,007.00 0.8K
15:43 1,007.00 1,007.00 1,007.00 1,007.00 1.1K
15:45 1,007.00 1,007.00 1,007.00 1,007.00 1.1K
15:46 1,006.00 1,006.50 1,006.00 1,006.50 2.6K
15:47 1,005.00 1,005.00 1,005.00 1,005.00 0.7K
15:48 1,005.00 1,005.00 1,005.00 1,005.00 0.4K
15:50 1,005.00 1,005.00 1,005.00 1,005.00 1.9K
15:51 1,006.00 1,006.00 1,006.00 1,006.00 0.8K
15:52 1,006.00 1,006.00 1,006.00 1,006.00 0.4K
15:55 1,005.00 1,007.00 1,005.00 1,007.00 0.4K
15:58 1,008.00 1,009.00 1,008.00 1,009.00 3.0K
15:59 1,010.00 1,010.00 1,008.00 1,008.00 2.2K
16:00 1,009.00 1,009.00 1,009.00 1,009.00 2.5K
16:01 1,008.00 1,008.42 1,008.00 1,008.42 0.0K
16:02 1,009.00 1,009.00 1,009.00 1,009.00 1.0K
16:03 1,009.00 1,009.00 1,008.50 1,008.50 0.4K
16:04 1,009.00 1,009.00 1,009.00 1,009.00 0.1K
16:05 1,008.00 1,008.00 1,006.00 1,006.00 2.5K
16:06 1,007.00 1,007.00 1,006.00 1,006.00 2.6K
16:07 1,006.00 1,006.00 1,006.00 1,006.00 0.6K
16:08 1,005.72 1,005.72 1,005.72 1,005.72 0.1K
16:09 1,007.00 1,007.00 1,007.00 1,007.00 0.7K
16:10 1,007.00 1,007.00 1,007.00 1,007.00 0.7K
16:11 1,006.10 1,006.10 1,006.10 1,006.10 0.0K
16:12 1,008.00 1,008.00 1,007.00 1,007.00 0.2K
16:13 1,008.00 1,008.00 1,007.00 1,008.00 0.8K
16:14 1,008.00 1,008.00 1,007.00 1,007.00 2.0K
16:15 1,007.34 1,008.00 1,007.34 1,008.00 0.8K
16:16 1,006.00 1,007.00 1,006.00 1,007.00 3.8K
16:17 1,007.00 1,007.00 1,007.00 1,007.00 0.4K
16:19 1,007.00 1,007.00 1,007.00 1,007.00 4.0K
16:20 1,006.00 1,006.00 1,005.00 1,005.00 1.5K
16:21 1,006.00 1,006.00 1,006.00 1,006.00 4.3K
16:23 1,006.00 1,006.00 1,005.00 1,005.00 0.6K
16:25 1,005.00 1,005.00 1,004.68 1,004.68 7.3K
16:26 1,005.00 1,005.00 1,004.00 1,004.00 0.8K
16:27 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
16:28 1,005.00 1,005.00 1,004.00 1,004.00 5.4K
16:29 1,004.00 1,004.00 1,003.46 1,003.46 1.9K
16:35 1,002.00 1,002.00 1,002.00 1,002.00 4,234.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available