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
2017-11-0100:00:001.313,001.330,001.310,001.322,00940.806
2017-11-0200:00:001.309,001.325,001.292,001.307,001.246.028
2017-11-0300:00:001.318,001.333,001.288,001.290,00988.032
2017-11-0600:00:001.292,001.310,001.290,001.306,00615.229
2017-12-1200:00:001.302,001.310,001.274,001.287,001.288.048
2017-12-1300:00:001.290,001.304,001.270,001.301,00869.910
2017-12-1400:00:001.305,001.315,001.294,001.305,00810.558
2017-12-1500:00:001.309,001.345,001.295,001.336,001.588.336
2017-12-1800:00:001.340,001.367,001.338,001.363,00981.625
2017-12-1900:00:001.370,001.370,001.322,001.326,00775.190
2017-12-2000:00:001.330,001.346,001.325,001.345,00542.664
2017-12-2100:00:001.350,001.360,001.334,001.357,00865.254
2017-12-2200:00:001.340,001.357,001.335,001.350,00227.825
2017-12-2700:00:001.355,001.404,001.353,001.397,00844.738
2017-12-2800:00:001.396,001.405,001.380,001.390,00578.579
2017-12-2900:00:001.387,001.429,001.387,001.429,00388.629
2018-01-0200:00:001.439,001.447,001.416,501.435,001.038.481
2018-01-0300:00:001.433,001.433,001.398,001.400,00905.311
2018-01-0400:00:001.400,501.407,501.378,501.400,501.029.493
2018-01-0500:00:001.399,501.406,001.387,501.394,50864.709
2018-01-0800:00:001.393,501.407,501.385,001.407,501.102.132
2018-01-0900:00:001.404,501.425,001.395,001.406,001.267.133
2018-01-1000:00:001.410,001.430,001.394,501.417,501.056.369
2018-01-1100:00:001.414,001.436,001.414,001.420,00789.095
2018-01-1200:00:001.434,501.441,001.413,501.436,501.227.726
2018-01-1500:00:001.450,001.461,001.425,001.428,00669.086
2018-01-1600:00:001.428,001.428,001.370,501.378,501.201.700
2018-01-1700:00:001.383,001.394,501.377,001.390,001.293.482
2018-01-1800:00:001.380,501.394,501.362,001.375,00918.766
2018-01-1900:00:001.364,001.405,001.364,001.403,50814.557
2018-01-2200:00:001.395,501.405,501.390,501.393,50748.863
2018-01-2300:00:001.397,001.397,501.332,501.335,001.948.573
2018-01-2400:00:001.343,501.388,001.338,501.384,501.628.977
2018-01-2500:00:001.387,001.396,501.360,501.370,501.297.173
2018-01-2600:00:001.361,501.373,001.353,001.368,501.937.708
2018-01-2900:00:001.361,001.378,501.351,001.363,001.110.280
2018-01-3000:00:001.350,001.368,501.345,001.345,001.065.622
2018-01-3100:00:001.354,001.354,501.338,501.344,001.090.425
2018-02-0100:00:001.346,001.361,001.329,001.349,001.262.684
2018-02-0200:00:001.353,001.367,501.334,501.335,001.196.596
2018-02-0500:00:001.330,001.345,001.312,001.313,002.014.122
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