Fresnillo (FRES)

FRES
🏛️ Reino Unido →
2,320.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 879.00 901.80 875.98 901.80 0.3M
2022-12-29 894.60 898.00 882.60 885.40 0.9M
2022-12-28 863.60 895.00 863.60 891.60 0.6M
2022-12-23 867.60 873.00 862.60 872.60 0.1M
2022-12-22 886.40 894.47 871.00 871.00 0.3M
2022-12-21 871.20 887.00 865.40 881.80 0.6M
2022-12-20 865.80 876.80 857.00 866.20 5.3M
2022-12-19 854.80 901.60 849.99 864.20 0.8M
2022-12-16 844.00 860.40 828.20 854.40 11.5M
2022-12-15 850.00 858.20 839.20 853.20 0.8M
2022-12-14 852.80 888.20 847.20 854.80 1.0M
2022-12-13 849.20 868.40 841.36 855.20 1.5M
2022-12-12 867.80 867.80 822.60 845.80 1.9M
2022-12-09 893.00 894.00 860.20 874.00 0.7M
2022-12-08 870.40 902.40 865.60 885.40 1.1M
2022-12-07 877.80 885.55 862.20 866.20 0.8M
2022-12-06 881.00 892.40 873.20 877.60 0.9M
2022-12-05 902.20 934.85 897.00 897.00 1.2M
2022-12-02 905.00 910.00 887.80 895.60 0.7M
2022-12-01 902.00 910.00 893.60 903.20 0.8M
2022-11-30 887.40 897.80 878.80 897.60 0.9M
2022-11-29 883.20 891.00 869.75 883.80 0.6M
2022-11-28 891.00 899.00 880.20 882.60 0.5M
2022-11-25 900.00 905.80 886.20 895.40 0.4M
2022-11-24 900.00 900.60 884.00 899.60 0.4M
2022-11-23 893.80 895.40 877.60 891.40 0.5M
2022-11-22 876.60 887.40 866.60 886.00 0.5M
2022-11-21 861.40 878.60 851.67 861.60 0.5M
2022-11-18 851.20 867.80 836.40 865.40 0.6M
2022-11-17 858.40 866.00 836.40 844.80 0.8M
2022-11-16 854.60 873.87 844.60 851.60 0.6M
2022-11-15 887.00 888.00 850.40 857.80 0.9M
2022-11-14 871.00 887.20 862.88 879.40 0.6M
2022-11-11 868.00 876.60 836.00 866.20 1.2M
2022-11-10 816.20 858.60 797.80 854.00 1.3M
2022-11-09 805.20 829.60 805.20 821.40 0.9M
2022-11-08 764.20 808.50 763.00 807.00 0.9M
2022-11-07 754.40 781.20 750.60 774.00 0.6M
2022-11-04 715.80 763.40 714.00 755.80 3.5M
2022-11-03 710.80 717.60 698.40 701.80 0.7M
2022-11-02 737.40 750.20 720.60 720.60 0.7M
2022-11-01 731.80 746.80 718.40 732.20 0.9M
2022-10-31 733.00 744.25 720.80 729.00 0.9M
2022-10-28 730.80 740.40 721.80 723.80 0.6M
2022-10-27 739.60 749.60 733.20 744.00 0.6M
2022-10-26 702.40 748.00 702.40 745.00 1.1M
2022-10-25 705.00 720.00 694.60 714.20 0.5M
2022-10-24 722.20 726.18 695.60 698.40 0.9M
2022-10-21 705.00 718.00 694.60 718.00 0.8M
2022-10-20 686.20 716.40 678.20 713.60 1.3M
2022-10-19 714.80 715.60 684.20 686.40 1.2M
2022-10-18 710.20 715.60 696.20 705.60 5.4M
2022-10-17 704.20 716.60 700.00 708.00 0.5M
2022-10-14 733.40 740.00 701.20 702.20 1.0M
2022-10-13 744.60 764.20 698.80 728.20 2.2M
2022-10-12 773.20 773.80 750.60 759.20 0.5M
2022-10-11 766.80 776.44 756.40 764.00 0.5M
2022-10-10 789.00 789.00 761.00 773.00 0.4M
2022-10-07 804.20 808.20 779.66 787.60 0.6M
2022-10-06 817.40 829.00 808.60 810.00 0.5M
2022-10-05 829.00 831.56 795.40 804.60 0.9M
2022-10-04 813.60 832.80 804.20 829.80 1.5M
2022-10-03 767.40 798.40 751.00 798.40 1.0M
2022-09-30 755.80 771.00 736.75 769.20 2.1M
2022-09-29 744.80 766.40 728.19 747.80 1.0M
2022-09-28 707.00 749.40 701.60 748.40 2.9M
2022-09-27 715.80 726.20 708.80 713.20 0.6M
2022-09-26 681.40 725.20 676.40 714.20 0.8M
2022-09-23 736.60 736.60 676.80 690.20 1.4M
2022-09-22 744.00 747.40 727.60 731.40 1.0M
2022-09-21 729.20 764.80 728.59 747.40 1.0M
2022-09-20 735.00 748.60 727.60 740.80 0.7M
2022-09-16 723.00 732.40 701.60 730.00 1.5M
2022-09-15 736.40 750.40 726.00 731.20 0.8M
2022-09-14 739.40 743.60 724.40 734.80 0.8M
2022-09-13 757.00 786.20 724.80 736.60 1.6M
2022-09-12 731.80 758.00 730.00 752.40 0.7M
2022-09-09 711.20 741.40 711.20 728.60 0.6M
2022-09-08 698.00 716.52 695.56 707.60 0.4M
2022-09-07 682.60 702.00 677.00 701.00 0.7M
2022-09-06 681.20 691.78 674.90 684.20 0.5M
2022-09-05 693.40 702.04 671.20 675.20 1.3M
2022-09-02 659.60 694.60 653.00 693.80 0.6M
2022-09-01 682.40 683.20 653.20 657.60 0.7M
2022-08-31 693.80 700.40 684.40 688.60 0.5M
2022-08-30 716.00 718.26 689.92 691.20 0.5M
2022-08-26 735.00 748.00 727.60 728.20 0.4M
2022-08-25 732.40 753.40 728.00 732.00 0.4M
2022-08-24 722.60 729.80 720.60 727.60 0.4M
2022-08-23 706.00 726.20 703.60 721.60 0.5M
2022-08-22 720.20 731.80 703.25 723.80 0.5M
2022-08-19 724.40 755.60 722.20 729.80 0.8M
2022-08-18 710.00 729.80 710.00 729.80 0.5M
2022-08-17 721.40 738.40 711.71 713.40 0.5M
2022-08-16 747.60 747.60 719.80 722.80 0.5M
2022-08-15 748.80 755.27 738.40 738.40 0.5M
2022-08-12 749.20 750.40 732.80 749.80 0.5M
2022-08-11 730.20 766.20 730.20 750.40 0.8M
2022-08-10 727.60 748.29 724.00 739.40 0.6M
2022-08-09 710.20 727.60 709.80 724.20 0.5M
2022-08-08 702.80 721.00 700.00 719.00 0.5M
2022-08-05 692.60 715.20 690.60 703.80 0.8M
2022-08-04 691.80 703.53 678.00 692.00 0.7M
2022-08-03 700.60 702.38 676.60 676.60 0.9M
2022-08-02 715.00 727.00 675.60 712.40 1.0M
2022-08-01 740.00 746.40 718.80 728.20 0.8M
2022-07-29 703.00 740.80 700.60 737.40 1.1M
2022-07-28 662.20 699.40 662.14 697.80 1.1M
2022-07-27 652.20 657.08 644.40 655.40 0.6M
2022-07-26 645.00 664.40 639.45 644.60 0.5M
2022-07-25 675.20 675.40 648.60 648.60 0.5M
2022-07-22 653.20 672.20 653.20 670.00 0.6M
2022-07-21 654.00 657.56 637.39 655.00 1.1M
2022-07-20 668.20 668.20 655.00 660.60 0.5M
2022-07-19 660.40 661.40 642.60 655.20 0.5M
2022-07-18 655.60 666.20 649.80 653.00 0.9M
2022-07-15 647.20 656.00 638.60 645.60 0.8M
2022-07-14 672.60 679.00 637.20 644.00 1.2M
2022-07-13 657.40 694.60 649.20 684.60 1.3M
2022-07-12 664.00 667.40 653.20 659.20 0.7M
2022-07-11 670.20 676.69 654.80 664.00 0.6M
2022-07-08 673.00 693.20 667.00 683.20 0.7M
2022-07-07 692.40 704.60 671.80 674.00 0.9M
2022-07-06 721.60 725.58 682.40 685.60 1.4M
2022-07-05 776.60 779.40 725.60 726.80 0.9M
2022-07-04 743.20 780.00 743.20 779.20 0.5M
2022-07-01 757.40 758.20 740.00 757.40 0.7M
2022-06-30 771.60 787.00 763.60 766.80 0.7M
2022-06-29 787.40 794.40 776.80 779.60 0.7M
2022-06-28 802.40 810.00 790.80 798.40 0.7M
2022-06-27 795.40 807.20 791.80 802.60 0.6M
2022-06-24 775.00 787.00 768.80 787.00 0.6M
2022-06-23 805.60 806.60 775.00 778.00 1.5M
2022-06-22 793.80 817.40 788.20 813.20 1.1M
2022-06-21 804.00 811.00 784.75 811.00 0.6M
2022-06-20 796.60 809.40 779.20 789.40 1.1M
2022-06-17 812.80 816.00 783.00 801.80 8.3M
2022-06-16 822.00 826.80 804.20 817.40 1.2M
2022-06-15 797.20 831.40 787.60 826.20 1.3M
2022-06-14 793.60 818.40 789.20 793.60 1.4M
2022-06-13 747.20 844.20 745.80 790.00 2.8M
2022-06-10 734.80 753.00 717.80 748.40 0.7M
2022-06-09 761.20 765.80 736.20 736.20 0.5M
2022-06-08 776.00 776.00 759.20 769.20 0.4M
2022-06-07 777.40 781.40 763.00 773.20 0.4M
2022-06-06 780.00 795.20 768.80 778.80 0.5M
2022-06-01 778.20 778.80 759.80 769.00 0.4M
2022-05-31 800.60 808.20 774.20 774.20 0.6M
2022-05-30 814.00 814.80 797.80 809.20 0.3M
2022-05-27 820.00 820.00 797.74 802.00 0.5M
2022-05-26 809.40 817.00 797.40 814.00 0.3M
2022-05-25 820.60 822.60 803.40 803.40 0.5M
2022-05-24 796.60 824.00 794.00 818.80 0.8M
2022-05-23 780.00 805.60 780.00 800.40 0.7M
2022-05-20 770.80 795.60 770.80 784.40 0.8M
2022-05-19 747.60 774.40 740.36 774.20 0.7M
2022-05-18 773.00 778.00 747.60 747.60 0.8M
2022-05-17 764.00 799.20 760.20 778.40 0.9M
2022-05-16 723.60 763.60 719.80 756.80 1.0M
2022-05-13 700.60 731.60 697.40 723.40 1.1M
2022-05-12 771.20 771.83 690.00 704.40 2.4M
2022-05-11 761.40 776.20 757.50 773.20 1.0M
2022-05-10 761.60 773.80 758.80 762.80 1.7M
2022-05-09 762.60 788.80 757.10 767.80 1.8M
2022-05-06 753.80 775.00 745.20 773.80 1.6M
2022-05-05 783.80 800.55 761.20 766.00 1.0M
2022-05-04 768.00 776.80 762.20 766.60 0.3M
2022-05-03 768.60 787.60 754.40 782.00 1.0M
2022-04-29 774.20 784.40 757.80 775.40 1.1M
2022-04-28 779.20 792.20 752.47 765.00 1.3M
2022-04-27 767.20 808.05 765.80 793.80 1.2M
2022-04-26 756.40 773.20 752.00 772.40 0.9M
2022-04-25 762.80 765.00 744.80 747.40 0.8M
2022-04-22 776.80 791.60 768.00 770.00 1.3M
2022-04-21 784.80 797.80 778.60 778.80 0.6M
2022-04-20 798.20 798.20 771.80 783.00 0.8M
2022-04-19 809.00 819.23 795.00 796.00 0.8M
2022-04-14 821.60 824.07 804.00 804.00 1.2M
2022-04-13 800.00 824.59 793.40 822.80 1.1M
2022-04-12 776.80 799.80 776.40 799.80 1.2M
2022-04-11 780.00 796.40 771.60 781.80 0.6M
2022-04-08 763.00 778.80 760.80 778.80 0.4M
2022-04-07 772.00 772.00 754.60 760.60 0.8M
2022-04-06 753.40 763.40 749.60 758.00 0.7M
2022-04-05 760.40 776.80 748.00 757.40 0.7M
2022-04-04 750.00 763.40 745.00 755.40 0.6M
2022-04-01 732.80 743.40 725.20 743.40 0.5M
2022-03-31 733.80 746.00 729.60 734.00 0.6M
2022-03-30 720.80 746.80 720.00 744.40 1.0M
2022-03-29 723.20 748.40 703.60 715.20 1.1M
2022-03-28 736.80 751.40 725.20 725.20 0.7M
2022-03-25 764.40 772.60 738.40 741.40 0.8M
2022-03-24 729.20 774.20 727.32 767.60 1.2M
2022-03-23 715.60 733.00 713.78 726.00 0.7M
2022-03-22 750.00 751.00 719.00 719.00 0.5M
2022-03-21 745.00 749.80 727.60 748.00 0.7M
2022-03-18 726.40 746.00 726.00 737.00 1.1M
2022-03-17 714.00 731.20 699.20 730.80 1.4M
2022-03-16 706.80 708.80 689.80 701.20 1.0M
2022-03-15 709.20 712.40 677.60 700.60 1.1M
2022-03-14 720.00 735.02 703.00 721.60 1.4M
2022-03-11 755.40 766.70 722.60 730.20 1.2M
2022-03-10 745.00 774.60 732.62 766.20 3.0M
2022-03-09 807.00 820.00 748.00 749.60 2.6M
2022-03-08 794.00 816.40 755.60 808.40 2.4M
2022-03-07 754.60 783.67 735.40 739.40 2.3M
2022-03-04 693.60 745.20 691.00 742.00 2.2M
2022-03-03 710.00 718.00 680.80 683.20 1.7M
2022-03-02 735.20 755.60 698.40 702.80 2.2M
2022-03-01 721.40 724.80 694.01 724.80 1.9M
2022-02-28 722.00 735.60 709.20 718.60 1.7M
2022-02-25 715.80 736.20 702.80 713.60 1.6M
2022-02-24 718.00 763.00 696.80 715.80 4.5M
2022-02-23 679.20 692.00 664.20 688.20 1.2M
2022-02-22 691.60 702.20 664.80 680.60 1.4M
2022-02-21 686.00 697.20 678.87 696.80 1.4M
2022-02-18 695.00 696.80 680.80 685.80 1.0M
2022-02-17 668.00 696.00 668.00 695.00 1.7M
2022-02-16 642.60 669.41 640.00 666.40 0.9M
2022-02-15 665.60 674.19 639.00 642.80 1.5M
2022-02-14 626.60 669.60 616.00 665.80 2.4M
2022-02-11 617.00 626.60 610.60 622.40 1.7M
2022-02-10 637.20 640.40 621.80 631.60 1.7M
2022-02-09 632.80 644.00 623.20 636.00 1.0M
2022-02-08 625.60 640.20 619.79 628.80 1.0M
2022-02-07 627.60 632.08 612.60 626.00 1.0M
2022-02-04 621.40 636.20 619.04 624.40 1.1M
2022-02-03 637.00 638.88 616.40 623.20 1.1M
2022-02-02 651.60 658.40 636.80 636.80 1.0M
2022-02-01 631.20 659.00 628.40 649.60 1.2M
2022-01-31 634.60 637.40 612.60 624.80 1.5M
2022-01-28 636.00 642.40 614.80 631.80 2.3M
2022-01-27 667.60 667.60 630.40 636.40 2.9M
2022-01-26 759.00 759.00 684.00 687.80 5.0M
2022-01-25 810.00 818.23 795.40 805.00 0.7M
2022-01-24 830.80 833.20 796.80 799.40 0.8M
2022-01-21 872.20 872.20 825.40 830.40 0.9M
2022-01-20 850.00 867.80 845.39 861.60 1.0M
2022-01-19 793.40 842.40 790.20 839.20 1.9M
2022-01-18 801.20 804.40 786.40 800.00 1.1M
2022-01-17 810.60 813.06 801.00 804.20 0.7M
2022-01-14 841.00 847.60 807.60 807.60 0.5M
2022-01-13 839.00 852.20 834.86 837.40 0.6M
2022-01-12 830.00 841.80 825.40 836.60 0.6M
2022-01-11 816.80 828.40 810.52 824.60 0.7M
2022-01-10 826.00 828.20 797.90 803.80 0.7M
2022-01-07 817.40 827.20 805.00 819.80 0.8M
2022-01-06 845.00 845.40 820.22 820.60 1.1M
2022-01-05 851.00 862.38 843.20 855.60 0.8M
2022-01-04 888.20 890.00 852.60 852.60 1.3M