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
2010-10-0400:00:001.270,001.290,001.261,001.266,00457.500
2010-10-0500:00:001.265,001.304,001.259,001.300,00594.900
2010-10-0600:00:001.304,001.333,001.303,001.315,00510.800
2010-10-0700:00:001.311,001.329,001.286,001.289,00706.200
2010-10-0800:00:001.265,001.276,001.224,001.248,00871.400
2010-10-1100:00:001.258,001.260,001.234,001.242,00495.600
2010-10-1200:00:001.229,001.245,001.214,001.241,00589.000
2010-10-1300:00:001.267,001.300,001.265,001.282,00916.000
2010-10-1400:00:001.297,001.317,001.275,001.311,00687.200
2010-10-1500:00:001.324,001.325,001.280,001.299,00684.100
2010-10-1800:00:001.288,001.296,001.258,001.291,00354.700
2010-10-1900:00:001.296,001.303,001.223,001.223,00630.700
2010-10-2000:00:001.228,001.246,001.197,001.244,00686.800
2010-10-2100:00:001.237,001.269,001.236,001.250,00475.500
2010-10-2200:00:001.243,001.257,001.231,001.251,00530.100
2010-10-2500:00:001.261,001.291,001.259,001.271,00881.000
2010-10-2600:00:001.262,001.285,001.239,001.264,00507.600
2010-10-2700:00:001.260,001.266,001.239,001.247,00711.500
2010-10-2800:00:001.266,001.269,001.243,001.254,00471.800
2010-10-2900:00:001.254,001.255,001.226,001.250,00756.500
2010-11-0100:00:001.267,001.276,001.245,001.257,00525.300
2010-11-0200:00:001.253,001.283,001.253,001.272,00391.900
2010-11-0300:00:001.294,001.314,001.281,001.293,00894.400
2010-11-0400:00:001.321,001.367,001.320,001.367,00604.300
2010-11-0500:00:001.377,001.436,001.367,001.413,00851.900
2010-11-0800:00:001.419,001.419,001.388,001.410,00540.300
2010-11-0900:00:001.413,001.455,001.413,001.445,97818.300
2010-11-1000:00:001.426,001.440,001.385,001.396,00929.000
2010-11-1100:00:001.424,001.461,001.420,001.460,001.304.900
2010-11-1200:00:001.425,001.480,001.400,001.450,00670.000
2010-11-1500:00:001.442,001.464,001.420,001.453,00309.500
2010-11-1600:00:001.439,001.439,001.358,001.361,001.077.400
2010-11-1700:00:001.351,001.366,001.328,001.346,00798.300
2010-11-1800:00:001.360,001.415,001.341,001.414,00683.000
2010-11-1900:00:001.420,001.420,001.390,001.408,00420.500
2010-11-2200:00:001.429,001.437,001.388,001.404,00396.500
2010-11-2300:00:001.389,001.435,001.385,001.425,00856.100
2010-11-2400:00:001.430,001.451,001.408,001.448,00382.900
2010-11-2500:00:001.453,001.476,001.438,001.469,00462.600
2010-11-2600:00:001.453,001.470,001.426,001.442,00457.600
2010-11-2900:00:001.447,001.461,001.404,001.406,00673.800
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