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 2024-05-01
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2017-07-1100:00:001.429,001.451,001.402,721.447,00968.216
2017-07-1200:00:001.460,001.485,001.453,001.477,001.057.326
2017-07-1300:00:001.474,001.495,001.454,001.458,00915.727
2017-07-1400:00:001.449,001.507,001.431,841.481,001.188.007
2017-07-1700:00:001.487,001.525,001.483,001.512,00791.531
2017-07-1800:00:001.507,001.533,001.500,001.526,00614.844
2017-07-1900:00:001.531,001.536,001.501,001.514,00869.390
2017-07-2000:00:001.513,001.541,001.506,001.531,00730.715
2017-07-2100:00:001.526,001.542,001.514,001.519,00569.528
2017-07-2400:00:001.511,001.516,001.481,001.489,00996.614
2017-07-2500:00:001.493,001.528,001.491,001.528,00890.011
2017-07-2600:00:001.534,001.560,001.505,001.537,001.358.355
2017-07-2700:00:001.561,001.568,001.534,001.538,001.701.536
2017-07-2800:00:001.524,001.548,761.496,001.516,001.522.183
2017-07-3100:00:001.534,001.542,001.519,001.536,001.270.006
2017-08-0100:00:001.550,001.555,001.484,001.496,001.480.777
2017-08-0200:00:001.493,001.519,001.479,001.514,00955.979
2017-08-0300:00:001.505,001.529,001.496,001.509,001.104.085
2017-08-0400:00:001.516,001.517,321.447,721.457,001.282.500
2017-08-0700:00:001.466,001.481,001.458,001.477,00577.479
2017-08-0800:00:001.475,001.500,001.462,001.472,00688.143
2017-08-0900:00:001.473,001.553,001.473,001.544,001.624.064
2017-08-1000:00:001.540,001.560,001.521,001.553,00989.215
2017-08-1100:00:001.536,001.562,001.514,001.551,00943.148
2017-08-1400:00:001.560,001.562,001.527,001.547,00797.189
2017-08-1500:00:001.540,001.540,001.493,001.501,001.114.573
2017-08-1600:00:001.513,001.517,001.491,501.508,00608.801
2017-08-1700:00:001.525,001.576,001.525,001.566,001.220.087
2017-08-1800:00:001.569,001.588,001.533,001.533,001.270.316
2017-08-2100:00:001.534,001.537,001.514,001.515,00654.138
2017-08-2200:00:001.516,001.546,001.511,001.540,00734.012
2017-08-2300:00:001.530,001.579,001.524,001.564,00632.979
2017-08-2400:00:001.573,001.591,001.550,001.589,00742.536
2017-08-2500:00:001.583,001.590,001.559,001.580,00615.800
2017-08-2900:00:001.621,001.646,001.610,001.621,001.246.900
2017-08-3000:00:001.611,001.630,001.603,001.620,00709.206
2017-08-3100:00:001.621,001.641,001.600,001.616,00857.584
2017-09-0100:00:001.625,001.655,001.609,001.617,00793.842
2017-09-0400:00:001.645,001.673,001.640,001.664,00803.908
2017-09-0500:00:001.657,001.666,001.623,511.628,00803.044
2017-09-0600:00:001.620,001.627,001.602,781.608,00872.506
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