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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-07-1000:00:00448,50459,25437,75448,002.093.500
2008-07-1100:00:00441,50455,00438,00443,50434.200
2008-07-1400:00:00445,00460,00445,00450,00517.600
2008-07-1500:00:00450,00450,00437,50445,00311.000
2008-07-1600:00:00429,25449,00429,25445,00171.500
2008-07-1700:00:00450,00455,00430,50445,00333.600
2008-07-1800:00:00431,25445,00416,00420,00412.200
2008-07-2100:00:00418,75432,50407,00410,00456.600
2008-07-2200:00:00403,00419,00386,00399,001.130.900
2008-07-2300:00:00400,00405,50392,75404,25533.200
2008-07-2400:00:00407,00409,50390,00396,50651.500
2008-07-2500:00:00399,25400,00386,50390,00272.500
2008-07-2800:00:00393,25400,00390,00400,00224.200
2008-07-2900:00:00399,00401,00394,25401,00547.300
2008-07-3000:00:00408,00423,50388,00397,75815.400
2008-07-3100:00:00402,50402,50389,25395,001.184.800
2008-08-0100:00:00390,00400,00382,25389,001.457.200
2008-08-0400:00:00389,00390,75380,00388,00517.700
2008-08-0500:00:00390,00390,00360,00367,25502.200
2008-08-0600:00:00370,50378,50367,00370,002.095.000
2008-08-0700:00:00371,00382,00368,75376,001.193.200
2008-08-0800:00:00376,00384,50361,25370,00658.200
2008-08-1100:00:00370,00374,25367,25370,00489.300
2008-08-1200:00:00373,00373,00340,25356,502.258.300
2008-08-1300:00:00360,00374,00360,00370,001.377.700
2008-08-1400:00:00372,75382,50371,75379,75353.900
2008-08-1500:00:00366,00366,00355,00360,001.466.200
2008-08-1800:00:00362,50368,25359,00361,75330.300
2008-08-1900:00:00351,25362,75343,00353,00906.000
2008-08-2000:00:00353,50366,00353,50360,00957.600
2008-08-2100:00:00355,75380,00355,75375,001.526.000
2008-08-2200:00:00374,50390,00374,00390,001.599.700
2008-08-2600:00:00380,00397,25376,00389,50272.700
2008-08-2700:00:00380,25405,00380,25395,001.376.500
2008-08-2800:00:00393,00400,00388,50395,50949.000
2008-08-2900:00:00393,50406,00389,25404,751.175.200
2008-09-0100:00:00399,75410,00398,25405,00277.000
2008-09-0200:00:00400,25404,50390,00399,00876.200
2008-09-0300:00:00398,00399,25390,00395,00970.700
2008-09-0400:00:00395,00399,00382,00383,00674.800
2008-09-0500:00:00399,00399,00370,00377,00713.400
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