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 2024-04-30
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2017-05-1500:00:001.527,001.556,001.493,651.519,00963.096
2017-05-1600:00:001.515,001.566,001.481,001.563,001.472.902
2017-05-1700:00:001.577,001.620,001.566,001.606,001.415.084
2017-05-1800:00:001.597,001.618,001.565,001.581,001.835.250
2017-05-1900:00:001.576,001.628,001.571,001.598,001.329.254
2017-05-2200:00:001.595,001.631,001.585,001.603,001.104.391
2017-05-2300:00:001.601,001.626,001.581,001.582,00738.326
2017-05-2400:00:001.572,001.577,001.546,001.575,00855.709
2017-05-2500:00:001.593,001.598,811.559,001.576,00709.997
2017-05-2600:00:001.577,001.599,001.576,721.581,00766.048
2017-05-3000:00:001.578,001.585,001.545,001.585,00931.847
2017-05-3100:00:001.577,001.590,001.564,001.576,003.120.420
2017-06-0100:00:001.585,001.601,001.574,791.591,001.030.528
2017-06-0200:00:001.584,001.652,001.568,001.651,001.292.446
2017-06-0500:00:001.647,001.651,001.619,001.622,00763.110
2017-06-0600:00:001.632,001.676,601.612,001.674,00953.273
2017-06-0700:00:001.666,001.695,001.660,321.680,001.069.263
2017-06-0800:00:001.683,001.691,001.650,001.665,00989.450
2017-06-0900:00:001.690,001.746,001.690,001.725,001.792.599
2017-06-1200:00:001.717,001.743,001.638,001.641,001.225.594
2017-06-1300:00:001.647,001.661,001.637,001.641,001.140.487
2017-06-1400:00:001.653,001.712,001.650,701.680,001.263.127
2017-06-1500:00:001.652,001.673,001.558,001.558,001.821.560
2017-06-1600:00:001.555,001.595,001.533,001.547,002.640.732
2017-06-1900:00:001.562,001.548,001.521,001.536,00965.312
2017-06-2000:00:001.534,001.544,201.515,001.524,0053.809
2017-06-2100:00:001.522,001.743,001.518,001.548,00163.289
2017-06-2200:00:001.558,001.585,001.546,001.560,0085.033
2017-06-2300:00:001.560,001.614,001.557,001.605,00150.279
2017-06-2600:00:001.610,001.610,001.550,001.570,4574.718
2017-06-2700:00:001.553,001.587,011.555,001.569,1930.409
2017-06-2800:00:001.554,001.579,001.541,101.555,0075.726
2017-06-2900:00:001.557,001.593,001.498,721.503,001.641.235
2017-06-3000:00:001.493,001.517,751.465,001.486,00171.644
2017-07-0300:00:001.473,001.492,001.448,951.466,001.224.204
2017-07-0400:00:001.459,001.504,001.452,001.483,00782.336
2017-07-0500:00:001.480,001.487,091.439,001.472,001.354.299
2017-07-0600:00:001.473,001.485,001.436,001.436,00688.045
2017-07-0700:00:001.435,001.443,001.409,001.420,001.186.948
2017-07-1000:00:001.415,001.436,001.376,981.430,001.265.288
2017-07-1100:00:001.429,001.451,001.402,721.447,00968.216
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 > >> 

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