Fresnillo PLC (FRES)

FRES
🏛️ 영국 →
2,320.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 871.80 895.06 871.80 892.80 0.2M
2021-12-30 867.80 888.80 857.80 877.80 1.4M
2021-12-29 875.60 901.80 871.00 872.00 0.8M
2021-12-24 889.40 899.20 882.60 893.00 0.3M
2021-12-23 883.80 894.80 879.20 887.40 1.0M
2021-12-22 892.80 893.40 861.20 877.80 1.1M
2021-12-21 893.20 905.20 877.17 882.80 0.6M
2021-12-20 901.40 915.36 879.80 885.60 0.8M
2021-12-17 901.40 923.51 896.80 914.80 1.8M
2021-12-16 877.00 893.80 873.60 890.60 0.9M
2021-12-15 863.60 874.20 861.40 870.20 0.6M
2021-12-14 882.00 891.60 860.20 866.40 0.6M
2021-12-13 861.80 891.60 860.40 881.40 0.6M
2021-12-10 884.00 884.00 853.80 861.20 0.5M
2021-12-09 892.20 892.60 871.20 874.20 1.2M
2021-12-08 884.20 898.60 877.80 880.20 0.5M
2021-12-07 898.20 898.40 879.60 888.20 0.5M
2021-12-06 892.40 898.00 883.20 888.00 0.3M
2021-12-03 884.60 899.56 879.40 883.40 0.6M
2021-12-02 896.60 906.60 868.00 892.40 0.7M
2021-12-01 916.60 920.20 906.20 907.00 0.6M
2021-11-30 912.40 928.00 903.80 908.00 0.9M
2021-11-29 905.20 933.60 896.60 914.40 0.8M
2021-11-26 899.00 927.22 895.40 906.80 0.7M
2021-11-25 908.20 918.84 902.00 911.80 0.4M
2021-11-24 928.00 941.00 892.60 901.40 0.7M
2021-11-23 940.40 950.40 925.40 927.80 0.6M
2021-11-22 948.80 959.40 932.60 946.00 0.8M
2021-11-19 960.00 966.20 946.00 952.80 0.7M
2021-11-18 986.80 989.40 945.40 951.80 0.8M
2021-11-17 979.20 986.80 965.80 986.80 1.2M
2021-11-16 961.40 977.60 952.98 969.20 0.8M
2021-11-15 973.20 983.60 961.80 961.80 0.5M
2021-11-12 989.00 993.23 959.60 971.60 0.8M
2021-11-11 959.20 997.60 956.20 984.60 1.3M
2021-11-10 910.00 963.20 907.80 959.20 2.1M
2021-11-09 927.00 940.20 924.76 926.40 0.7M
2021-11-08 905.00 932.09 904.87 925.80 0.8M
2021-11-05 898.80 906.00 891.40 901.00 0.7M
2021-11-04 886.00 905.00 873.40 895.40 1.0M
2021-11-03 855.00 878.40 850.20 876.80 0.8M
2021-11-02 885.40 890.71 847.20 852.80 0.7M
2021-11-01 869.40 902.20 857.80 885.40 0.7M
2021-10-29 868.20 881.44 851.60 863.20 1.5M
2021-10-28 855.00 891.00 854.40 872.80 0.9M
2021-10-27 889.20 894.72 851.60 855.00 1.7M
2021-10-26 923.00 927.02 883.60 886.00 1.1M
2021-10-25 913.40 924.20 900.80 923.00 0.7M
2021-10-22 905.00 920.00 896.60 916.60 1.1M
2021-10-21 896.40 899.80 882.40 898.80 1.2M
2021-10-20 890.00 900.00 883.00 897.40 0.8M
2021-10-19 872.20 888.60 872.20 887.60 1.0M
2021-10-18 850.00 874.40 845.60 863.00 1.2M
2021-10-15 850.00 855.60 831.60 845.60 0.9M
2021-10-14 833.60 853.80 831.20 846.20 0.8M
2021-10-13 819.00 838.40 812.40 833.40 1.0M
2021-10-12 804.20 821.40 803.75 816.80 1.5M
2021-10-11 808.40 829.80 806.60 811.40 0.7M
2021-10-08 806.20 822.40 806.20 809.40 1.2M
2021-10-07 798.20 822.20 798.20 807.60 0.8M
2021-10-06 774.80 802.60 765.20 796.00 1.2M
2021-10-05 781.20 789.00 772.80 778.00 0.6M
2021-10-04 778.20 791.00 773.10 782.00 0.5M
2021-10-01 773.60 794.00 769.28 777.00 0.7M
2021-09-30 767.40 782.80 760.15 781.40 0.9M
2021-09-29 772.40 782.20 763.14 765.20 2.2M
2021-09-28 791.00 792.00 767.40 769.80 0.8M
2021-09-27 790.80 801.61 784.40 792.00 0.6M
2021-09-24 781.20 790.60 780.08 785.00 0.5M
2021-09-23 790.00 799.00 781.51 782.40 0.7M
2021-09-22 791.20 801.80 785.20 792.00 0.7M
2021-09-21 792.80 798.00 783.20 790.00 0.6M
2021-09-20 796.60 806.52 785.60 788.20 1.0M
2021-09-17 822.00 837.20 802.00 806.40 1.1M
2021-09-16 847.00 851.80 816.00 816.40 1.0M
2021-09-15 848.00 849.80 834.17 848.00 0.8M
2021-09-14 839.20 852.60 836.80 841.00 0.8M
2021-09-13 844.00 844.20 828.20 844.20 0.5M
2021-09-10 850.00 851.20 834.80 835.60 0.4M
2021-09-09 835.60 855.20 835.17 844.60 0.6M
2021-09-08 842.60 850.80 838.40 849.80 0.7M
2021-09-07 851.60 861.44 847.20 848.40 0.9M
2021-09-06 869.80 870.80 850.00 858.00 0.6M
2021-09-03 843.60 867.20 834.40 862.40 1.0M
2021-09-02 841.80 850.60 831.40 833.20 1.0M
2021-09-01 854.60 856.40 833.87 844.00 1.3M
2021-08-31 852.00 862.80 847.80 854.00 2.1M
2021-08-27 844.60 852.23 838.80 845.80 1.0M
2021-08-26 833.20 838.00 822.20 836.40 0.3M
2021-08-25 840.60 842.05 827.80 836.00 0.6M
2021-08-24 848.00 850.20 840.21 845.40 0.5M
2021-08-23 837.00 846.60 829.60 846.20 0.8M
2021-08-20 835.20 841.00 826.60 835.40 0.9M
2021-08-19 821.40 842.00 812.60 835.80 1.1M
2021-08-18 835.00 835.00 823.49 831.00 1.0M
2021-08-17 807.00 842.00 804.80 826.60 1.1M
2021-08-16 794.60 815.40 790.20 812.20 0.7M
2021-08-13 798.00 801.60 777.40 797.60 0.6M
2021-08-12 787.00 800.80 781.00 791.80 1.2M
2021-08-11 775.20 794.80 771.42 791.60 0.7M
2021-08-10 788.00 789.80 767.80 772.20 0.7M
2021-08-09 788.20 803.60 778.60 783.20 0.7M
2021-08-06 811.20 822.40 785.00 793.80 2.1M
2021-08-05 809.20 817.40 804.20 815.40 0.8M
2021-08-04 829.20 833.60 807.80 811.40 1.0M
2021-08-03 819.00 849.00 819.00 838.40 1.3M
2021-08-02 817.80 824.80 800.14 822.80 0.8M
2021-07-30 819.40 827.80 816.80 818.20 1.1M
2021-07-29 823.80 833.40 815.20 820.60 0.9M
2021-07-28 761.80 810.40 753.80 806.40 1.3M
2021-07-27 754.20 760.60 742.60 754.00 0.7M
2021-07-26 745.60 762.80 742.80 759.00 0.5M
2021-07-23 766.20 766.20 743.45 745.20 0.9M
2021-07-22 762.00 768.80 754.58 758.00 0.5M
2021-07-21 766.80 774.83 753.00 762.60 1.0M
2021-07-20 799.40 800.20 766.20 769.00 1.2M
2021-07-19 811.00 811.00 777.43 792.80 0.8M
2021-07-16 821.80 822.20 794.77 794.80 0.6M
2021-07-15 814.60 824.60 809.60 817.20 0.7M
2021-07-14 811.40 822.80 801.80 816.00 0.6M
2021-07-13 793.40 815.40 791.00 815.00 0.9M
2021-07-12 808.20 808.20 783.00 790.40 0.7M
2021-07-09 805.00 809.00 790.40 800.60 0.6M
2021-07-08 815.00 817.40 792.00 801.20 1.3M
2021-07-07 820.00 828.60 812.00 823.80 1.0M
2021-07-06 816.80 823.80 807.20 815.40 0.9M
2021-07-05 806.80 816.20 805.78 812.00 0.5M
2021-07-02 802.60 805.40 786.60 805.40 0.7M
2021-07-01 785.20 817.60 781.75 796.00 1.1M
2021-06-30 790.00 790.00 769.60 771.60 1.3M
2021-06-29 799.00 800.49 783.40 786.40 1.6M
2021-06-28 807.20 813.80 799.80 801.00 1.1M
2021-06-25 808.00 812.00 801.80 806.40 0.9M
2021-06-24 811.00 819.40 807.40 807.40 0.8M
2021-06-23 827.60 830.20 806.20 814.00 1.0M
2021-06-22 822.40 832.92 815.80 827.60 0.8M
2021-06-21 821.40 827.00 813.60 821.80 0.9M
2021-06-18 812.00 835.00 812.00 823.40 1.9M
2021-06-17 820.00 820.60 800.60 805.20 1.9M
2021-06-16 842.40 846.80 824.00 833.20 1.2M
2021-06-15 870.60 870.60 838.00 838.00 1.0M
2021-06-14 858.00 862.00 840.20 861.80 1.9M
2021-06-11 865.00 877.99 850.80 860.60 1.4M
2021-06-10 853.20 858.20 838.80 850.00 1.0M
2021-06-09 862.20 863.64 849.20 856.00 1.2M
2021-06-08 864.20 873.40 854.60 865.80 1.2M
2021-06-07 871.60 876.60 854.60 863.80 1.5M
2021-06-04 867.60 878.00 849.00 875.40 1.6M
2021-06-03 910.00 910.00 863.00 865.60 1.8M
2021-06-02 913.60 916.80 903.80 910.00 1.6M
2021-06-01 912.00 931.32 901.48 915.00 1.6M
2021-05-28 911.20 914.60 895.40 897.60 2.6M
2021-05-27 882.00 913.00 876.00 913.00 12.7M
2021-05-26 880.00 887.20 857.60 878.40 2.6M
2021-05-25 867.60 879.05 854.00 869.00 2.1M
2021-05-24 883.60 888.60 853.60 867.60 1.5M
2021-05-21 876.20 897.86 868.00 882.00 1.6M
2021-05-20 890.40 898.58 857.80 879.00 2.2M
2021-05-19 885.80 904.00 852.80 890.40 2.5M
2021-05-18 930.00 945.00 890.40 894.80 2.4M
2021-05-17 893.20 915.80 869.80 915.80 2.7M
2021-05-14 886.80 894.60 871.60 885.20 1.0M
2021-05-13 893.60 897.20 868.40 869.00 1.2M
2021-05-12 906.80 916.23 892.00 896.80 1.4M
2021-05-11 906.20 927.14 894.00 903.00 1.1M
2021-05-10 931.00 942.40 916.20 920.20 1.9M
2021-05-07 912.80 926.40 896.00 911.00 2.1M
2021-05-06 861.20 907.00 858.20 906.20 1.9M
2021-05-05 847.80 859.60 839.00 853.00 1.1M
2021-05-04 837.80 866.80 835.40 851.40 1.5M
2021-04-30 829.00 841.34 820.20 823.60 1.6M
2021-04-29 853.40 868.40 825.20 830.40 1.6M
2021-04-28 876.80 876.80 847.40 850.20 2.2M
2021-04-27 903.00 918.00 884.00 886.60 1.2M
2021-04-26 896.00 916.60 888.20 906.80 1.1M
2021-04-23 909.20 919.60 886.80 893.40 1.2M
2021-04-22 949.80 949.80 876.60 908.60 1.8M
2021-04-21 930.00 938.40 910.80 929.20 1.2M
2021-04-20 921.80 938.60 919.60 923.00 1.1M
2021-04-19 926.40 965.20 915.60 919.60 1.5M
2021-04-16 928.00 932.51 911.33 925.80 1.6M
2021-04-15 909.60 932.60 898.00 927.80 1.8M
2021-04-14 910.00 913.57 896.00 901.00 1.0M
2021-04-13 890.00 907.80 875.10 907.60 1.3M
2021-04-12 893.00 902.60 879.00 886.80 1.7M
2021-04-09 911.40 911.60 882.80 894.40 0.9M
2021-04-08 913.40 923.40 901.20 911.20 1.1M
2021-04-07 906.00 915.00 898.00 910.00 1.0M
2021-04-06 904.80 911.80 894.00 900.00 0.9M
2021-04-01 869.40 900.20 863.40 894.80 1.0M
2021-03-31 857.60 869.55 855.40 864.20 1.8M
2021-03-30 890.00 899.20 853.01 857.40 1.3M
2021-03-29 911.40 917.40 893.60 893.60 0.6M
2021-03-26 900.00 917.20 897.00 916.20 0.9M
2021-03-25 911.60 912.20 893.80 899.60 1.0M
2021-03-24 925.00 935.40 907.20 910.00 0.9M
2021-03-23 945.20 945.20 928.20 928.20 0.8M
2021-03-22 958.00 965.40 943.37 945.20 1.2M
2021-03-19 940.00 972.40 940.00 964.20 3.8M
2021-03-18 951.20 966.80 943.60 954.40 1.4M
2021-03-17 965.40 966.60 935.80 941.40 1.5M
2021-03-16 951.80 976.20 944.80 966.80 1.2M
2021-03-15 935.00 954.40 932.36 951.80 1.0M
2021-03-12 949.60 949.60 919.00 930.80 1.2M
2021-03-11 936.80 962.40 932.20 956.60 1.3M
2021-03-10 931.80 933.40 905.80 931.20 1.0M
2021-03-09 909.00 942.60 893.20 933.80 2.2M
2021-03-08 889.80 901.67 882.00 900.20 1.3M
2021-03-05 898.20 916.60 882.40 886.20 1.9M
2021-03-04 911.80 915.80 887.96 915.00 1.3M
2021-03-03 920.00 952.00 902.00 913.80 1.8M
2021-03-02 900.00 922.20 885.00 913.40 1.7M
2021-03-01 928.00 936.60 900.80 902.60 1.5M
2021-02-26 941.80 944.84 906.40 910.00 2.3M
2021-02-25 977.60 982.60 945.40 951.80 1.6M
2021-02-24 968.80 988.20 951.40 965.80 1.4M
2021-02-23 997.00 998.20 939.80 977.60 1.6M
2021-02-22 986.80 1,003.00 956.00 989.80 1.9M
2021-02-19 964.40 989.44 953.60 984.00 1.4M
2021-02-18 982.40 1,002.50 948.16 961.80 1.2M
2021-02-17 995.00 1,010.00 972.60 973.00 1.4M
2021-02-16 1,024.00 1,033.50 987.40 1,004.50 1.4M
2021-02-15 1,028.50 1,041.09 1,013.50 1,024.00 1.3M
2021-02-12 1,023.50 1,030.00 1,000.50 1,020.50 0.9M
2021-02-11 1,033.00 1,037.00 1,005.00 1,030.50 0.9M
2021-02-10 1,031.50 1,066.00 1,024.50 1,033.50 1.0M
2021-02-09 1,019.50 1,042.50 1,001.00 1,028.50 1.0M
2021-02-08 1,010.00 1,047.00 999.00 1,024.50 1.0M
2021-02-05 1,003.50 1,030.00 982.00 1,030.00 1.4M
2021-02-04 1,027.50 1,032.50 979.80 1,000.00 1.3M
2021-02-03 1,028.00 1,034.00 996.00 1,034.00 2.2M
2021-02-02 1,058.00 1,075.00 998.00 1,024.00 3.0M
2021-02-01 1,100.00 1,193.50 1,062.74 1,076.00 5.3M
2021-01-29 985.20 1,027.50 958.00 987.60 2.9M
2021-01-28 915.00 1,035.00 905.20 982.80 2.7M
2021-01-27 1,043.00 1,055.00 910.60 924.00 3.6M
2021-01-26 1,088.50 1,089.50 1,059.50 1,062.50 0.6M
2021-01-25 1,096.50 1,118.00 1,079.00 1,082.00 0.7M
2021-01-22 1,087.50 1,093.59 1,060.50 1,091.00 0.8M
2021-01-21 1,098.50 1,111.00 1,088.50 1,089.50 0.7M
2021-01-20 1,084.50 1,102.62 1,083.00 1,090.50 0.8M
2021-01-19 1,098.00 1,106.50 1,064.50 1,076.50 0.6M
2021-01-18 1,090.00 1,118.50 1,080.75 1,088.00 0.5M
2021-01-15 1,122.00 1,128.00 1,062.50 1,087.50 1.3M
2021-01-14 1,122.00 1,131.96 1,109.86 1,120.00 0.6M
2021-01-13 1,132.00 1,133.00 1,107.00 1,124.50 0.6M
2021-01-12 1,191.00 1,207.50 1,115.50 1,130.00 1.4M
2021-01-11 1,194.00 1,224.50 1,165.00 1,179.00 1.2M
2021-01-08 1,253.00 1,258.33 1,179.00 1,204.50 1.4M
2021-01-07 1,265.50 1,280.00 1,231.00 1,247.50 1.0M
2021-01-06 1,229.50 1,262.00 1,214.50 1,247.00 1.3M
2021-01-05 1,246.50 1,257.50 1,227.50 1,240.00 1.1M
2021-01-04 1,156.50 1,262.50 1,156.50 1,249.00 2.1M