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
2018-02-0500:00:001.330,001.345,001.312,001.313,002.014.122
2018-02-0600:00:001.277,501.316,501.275,001.285,001.988.750
2018-02-0700:00:001.288,501.293,001.219,501.249,502.441.994
2018-02-0800:00:001.226,501.243,501.213,001.232,001.636.784
2018-02-0900:00:001.231,001.253,501.227,501.238,001.463.674
2018-02-1200:00:001.249,501.266,501.240,501.265,501.119.188
2018-02-1300:00:001.268,001.278,001.255,001.271,001.347.293
2018-02-1400:00:001.283,001.333,001.262,001.329,501.482.131
2018-02-1500:00:001.340,001.392,501.322,001.391,002.944.764
2018-02-1600:00:001.400,001.432,001.391,001.400,002.005.008
2018-02-1900:00:001.392,501.392,501.357,501.361,001.050.932
2018-02-2000:00:001.357,501.367,501.338,001.340,501.302.172
2018-02-2100:00:001.350,501.352,501.309,501.332,001.054.176
2018-02-2200:00:001.318,501.332,001.308,501.326,001.283.134
2018-02-2300:00:001.322,001.323,001.309,001.311,00711.037
2018-02-2600:00:001.327,501.343,001.324,001.332,00762.075
2018-02-2700:00:001.313,501.319,001.262,501.273,001.712.132
2018-02-2800:00:001.265,001.277,501.219,501.219,502.177.323
2018-03-0100:00:001.219,501.223,001.174,001.189,501.623.525
2018-03-0200:00:001.190,501.216,001.183,001.197,501.639.683
2018-03-0500:00:001.204,001.208,001.192,001.207,501.280.557
2018-03-0600:00:001.213,001.232,501.203,001.229,501.727.240
2018-03-0700:00:001.225,501.228,001.197,501.208,501.228.073
2018-03-0800:00:001.207,001.213,001.192,501.209,00844.210
2018-03-0900:00:001.208,501.239,501.206,001.238,50848.956
2018-03-1200:00:001.236,001.236,001.210,001.229,001.015.003
2018-03-1300:00:001.230,001.237,001.213,501.227,50970.324
2018-03-1400:00:001.232,001.236,501.205,501.216,00986.235
2018-03-1500:00:001.214,501.217,501.184,001.192,501.163.762
2018-03-1600:00:001.188,001.208,001.186,501.203,501.716.568
2018-03-1900:00:001.196,001.199,001.175,501.187,50824.117
2018-03-2000:00:001.185,001.194,001.165,501.166,00946.472
2018-03-2100:00:001.172,001.195,001.159,001.184,001.142.445
2018-03-2200:00:001.182,001.192,501.150,501.159,50796.808
2018-03-2300:00:001.160,001.215,501.160,001.208,001.338.371
2018-03-2600:00:001.237,501.289,001.232,501.263,001.748.415
2018-03-2700:00:001.279,501.284,001.248,501.251,001.247.926
2018-03-2800:00:001.240,001.245,001.223,001.232,501.684.279
2018-03-2900:00:001.237,001.282,001.223,001.268,501.369.785
2018-04-0300:00:001.283,501.283,501.233,001.240,501.308.744
2018-04-0400:00:001.245,501.278,001.239,001.254,001.657.815
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