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
2017-09-0600:00:001.620,001.627,001.602,781.608,00872.506
2017-09-0700:00:001.592,001.673,001.584,001.672,00723.688
2017-09-0800:00:001.662,001.673,001.616,001.621,00909.592
2017-09-1100:00:001.599,001.615,001.584,001.607,00758.748
2017-09-1200:00:001.600,001.610,001.564,001.570,001.416.932
2017-09-1300:00:001.569,001.569,001.513,001.513,001.374.654
2017-09-1400:00:001.510,001.512,001.477,001.478,001.258.773
2017-09-1500:00:001.486,001.490,001.440,861.441,001.802.941
2017-09-1800:00:001.444,001.447,001.415,001.426,00770.021
2017-09-1900:00:001.429,001.440,001.410,001.437,001.333.236
2017-09-2000:00:001.444,001.448,001.422,001.442,00659.485
2017-09-2100:00:001.414,001.415,001.383,001.410,001.417.917
2017-09-2200:00:001.421,001.444,931.401,001.437,00857.995
2017-09-2500:00:001.429,001.441,001.405,001.437,001.596.374
2017-09-2600:00:001.445,001.450,001.417,001.422,00728.582
2017-09-2700:00:001.418,001.425,401.396,001.399,00748.894
2017-09-2800:00:001.387,001.402,051.371,001.402,001.091.701
2017-09-2900:00:001.398,001.426,001.396,001.405,001.049.912
2017-10-0200:00:001.392,001.423,001.392,001.414,001.967.514
2017-10-0300:00:001.411,001.429,001.410,001.427,00525.477
2017-10-0400:00:001.430,001.439,001.407,001.428,00971.616
2017-10-0500:00:001.424,001.444,001.424,001.435,00715.611
2017-10-0600:00:001.425,001.437,001.412,001.424,00926.149
2017-10-0900:00:001.420,001.446,001.420,001.428,00581.039
2017-10-1000:00:001.428,001.456,001.426,001.439,00876.826
2017-10-1100:00:001.432,001.458,001.428,001.444,00890.746
2017-10-1200:00:001.455,001.469,001.455,001.465,00596.105
2017-10-1300:00:001.457,001.484,001.432,001.467,00698.031
2017-10-1600:00:001.477,001.480,001.435,001.435,00697.096
2017-10-1700:00:001.424,001.436,001.413,001.413,00710.851
2017-10-1800:00:001.416,001.427,001.399,701.401,00597.145
2017-10-1900:00:001.402,001.422,001.393,001.418,00904.043
2017-10-2000:00:001.400,001.427,001.365,001.367,001.396.890
2017-10-2300:00:001.361,001.391,101.330,001.385,00690.185
2017-10-2400:00:001.386,001.397,001.367,001.378,00956.886
2017-10-2500:00:001.358,001.378,001.337,001.346,001.396.815
2017-10-2600:00:001.354,001.359,001.328,001.328,00687.756
2017-10-2700:00:001.323,001.342,001.288,001.302,001.962.747
2017-10-3000:00:001.295,001.338,001.291,001.337,00877.213
2017-10-3100:00:001.318,001.338,001.302,001.302,00608.247
2017-11-0100:00:001.313,001.330,001.310,001.322,00940.806
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