Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Subida de +23,800 (+1,030%) FRESNILLO - [Ticker: FRES.L]Gráfico FRESNILLO  Notícias FRESNILLO  Download de Históricos Metastock FRESNILLO e Outros  Análise Técnica FRESNILLO  
Última Trade777,200Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-03 - 00:00:00Price-Target 1 Ano0,000
Variação+23,800 (+1,030%)Capitalização Bolsista0
Bid / AskN/A - 1.494,000 x 73.600EPS0,00
Abertura776,000PER0,00%
Máximo796,400Pagamento Dividendo
Mínimo767,000Data Ex-Dividendo
Fecho Anterior753,400Yield
Volume533.105Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para FRES.L de 2000-01-01 a 2024-04-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-06-1100:00:001.022,001.024,00987,501.009,001.180.500
2010-06-1400:00:001.028,001.063,001.028,001.060,00676.300
2010-06-1500:00:001.045,001.084,001.043,001.070,00603.600
2010-06-1600:00:001.057,001.069,001.051,001.055,00993.300
2010-06-1700:00:001.044,001.047,001.013,001.025,001.684.000
2010-06-1800:00:001.031,001.064,001.029,001.060,00735.500
2010-06-2100:00:001.083,001.115,001.080,001.086,00651.500
2010-06-2200:00:001.068,001.070,001.039,001.052,00802.900
2010-06-2300:00:001.057,001.093,001.045,001.059,00570.400
2010-06-2400:00:001.078,001.078,001.018,001.026,00487.500
2010-06-2500:00:001.040,001.044,001.001,001.003,00651.300
2010-06-2800:00:001.010,001.052,001.005,001.052,00762.400
2010-06-2900:00:001.029,001.035,00997,001.000,00669.100
2010-06-3000:00:001.002,001.017,00975,00979,50917.600
2010-07-0100:00:00973,001.008,00953,00969,001.243.100
2010-07-0200:00:00974,00981,00955,50964,00926.300
2010-07-0500:00:00963,50965,50946,00950,00325.500
2010-07-0600:00:00947,001.000,00947,00996,50736.600
2010-07-0700:00:00970,501.032,00970,501.032,00903.200
2010-07-0800:00:001.053,001.073,001.043,001.060,00517.500
2010-07-0900:00:001.075,001.095,001.064,001.089,00661.200
2010-07-1200:00:001.088,001.088,001.070,001.072,00315.600
2010-07-1300:00:001.064,001.097,001.064,001.097,00337.400
2010-07-1400:00:001.093,001.124,001.089,001.113,00604.900
2010-07-1500:00:001.106,001.139,001.095,001.101,00813.200
2010-07-1600:00:001.108,001.109,001.057,001.060,00605.400
2010-07-1900:00:001.059,001.065,001.043,001.050,00461.200
2010-07-2000:00:001.053,001.074,001.035,001.062,00696.200
2010-07-2100:00:001.070,001.112,001.070,001.095,00788.700
2010-07-2200:00:001.084,001.106,001.075,001.104,00568.400
2010-07-2300:00:001.098,001.110,001.086,001.091,00505.100
2010-07-2600:00:001.096,001.100,001.051,001.063,00829.300
2010-07-2700:00:001.070,001.070,001.032,001.040,00858.000
2010-07-2800:00:001.048,001.065,001.027,001.034,00771.300
2010-07-2900:00:001.031,001.049,001.029,001.029,00490.800
2010-07-3000:00:001.032,001.039,001.010,001.031,00570.400
2010-08-0200:00:001.035,001.072,001.030,001.058,00547.100
2010-08-0300:00:001.074,001.080,001.039,001.070,00681.800
2010-08-0400:00:001.087,001.099,001.061,001.098,00576.600
2010-08-0500:00:001.087,001.105,001.039,001.043,00981.900
2010-08-0600:00:001.056,001.076,001.049,001.057,00629.300
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters