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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-09-0500:00:00399,00399,00370,00377,00713.400
2008-09-0800:00:00388,50392,00382,50390,0061.600
2008-09-0900:00:00380,00387,75352,00352,502.669.000
2008-09-1000:00:00366,00367,50338,00339,002.327.800
2008-09-1100:00:00347,25360,50330,00341,001.180.700
2008-09-1200:00:00342,00357,00337,50347,001.880.500
2008-09-1500:00:00336,00345,00322,25329,75798.900
2008-09-1600:00:00327,00333,50312,25318,00792.700
2008-09-1700:00:00330,00331,00298,75308,50922.400
2008-09-1800:00:00310,00338,75309,75330,003.379.800
2008-09-1900:00:00337,75362,50330,00338,5013.266.000
2008-09-2200:00:00342,00358,75327,75340,002.370.200
2008-09-2300:00:00339,75349,75328,25336,003.255.600
2008-09-2400:00:00337,50348,00335,25341,002.042.900
2008-09-2500:00:00340,50349,50334,00349,50290.400
2008-09-2600:00:00346,50347,00321,50338,25383.400
2008-09-2900:00:00333,00346,25315,25317,001.120.200
2008-09-3000:00:00315,00325,00300,50320,00889.900
2008-10-0100:00:00324,25330,00313,00314,25663.000
2008-10-0200:00:00317,00318,50286,75293,25776.400
2008-10-0300:00:00295,00295,00269,75280,751.067.300
2008-10-0600:00:00254,50278,75221,25225,00373.100
2008-10-0700:00:00223,25245,25205,00234,25387.600
2008-10-0800:00:00242,00242,00200,75209,50411.800
2008-10-0900:00:00211,75232,00200,00230,00844.400
2008-10-1000:00:00207,00230,00178,70211,00877.400
2008-10-1300:00:00207,00225,00206,50209,001.683.000
2008-10-1400:00:00215,75227,00190,00205,00526.500
2008-10-1500:00:00202,25205,75172,30180,00701.200
2008-10-1600:00:00159,70180,00150,00170,00734.600
2008-10-1700:00:00165,70190,00154,20156,20654.400
2008-10-2000:00:00157,70157,70150,00154,90564.500
2008-10-2100:00:00161,50164,80158,10160,00731.700
2008-10-2200:00:00158,50210,00130,40136,60548.300
2008-10-2300:00:00135,50139,00114,80115,00810.800
2008-10-2400:00:00119,80119,80101,30108,00978.200
2008-10-2700:00:00106,00115,30101,10104,001.055.100
2008-10-2800:00:00105,40114,20103,10105,601.057.300
2008-10-2900:00:00108,00127,00108,00125,801.548.900
2008-10-3000:00:00130,40130,50117,20123,401.367.800
2008-10-3100:00:00123,40125,00120,50122,10970.200
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