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
2018-04-0400:00:001.245,501.278,001.239,001.254,001.657.815
2018-04-0500:00:001.255,001.272,501.247,001.258,501.357.716
2018-04-0600:00:001.253,501.258,501.233,501.242,00855.245
2018-04-0900:00:001.256,001.261,501.202,001.221,50918.564
2018-04-1000:00:001.232,001.243,501.214,001.240,501.115.961
2018-04-1100:00:001.237,501.291,001.237,501.285,501.380.279
2018-04-1200:00:001.280,001.281,001.252,501.266,501.266.581
2018-04-1300:00:001.268,501.292,001.259,001.284,001.237.519
2018-04-1600:00:001.284,001.284,001.251,501.254,00985.931
2018-04-1700:00:001.257,001.272,501.251,001.254,001.018.135
2018-04-1800:00:001.260,001.325,001.257,001.317,501.555.262
2018-04-1900:00:001.329,501.332,501.295,501.301,501.017.884
2018-04-2000:00:001.309,501.311,501.291,501.298,00622.790
2018-04-2300:00:001.297,001.306,001.266,001.272,501.015.800
2018-04-2400:00:001.270,001.284,001.267,501.277,501.162.209
2018-04-2500:00:001.269,001.296,001.256,001.277,001.318.192
2018-04-2600:00:001.254,501.267,001.237,501.251,001.005.846
2018-04-2700:00:001.256,501.283,001.245,501.281,501.023.705
2018-04-3000:00:001.286,501.303,501.274,001.275,00987.437
2018-05-0100:00:001.275,001.275,001.237,501.245,001.698.052
2018-05-0200:00:001.250,001.292,501.250,001.280,001.335.916
2018-05-0300:00:001.280,001.303,001.278,501.296,50958.073
2018-05-0400:00:001.305,501.325,501.301,001.309,001.685.752
2018-05-0800:00:001.313,501.329,001.271,001.277,001.178.663
2018-05-0900:00:001.280,001.303,501.271,501.299,50937.921
2018-05-1000:00:001.304,001.305,001.270,001.294,50985.267
2018-05-1100:00:001.298,501.317,501.285,501.297,001.076.158
2018-05-1400:00:001.294,001.302,501.286,501.286,50772.431
2018-05-1500:00:001.281,001.287,001.237,001.243,001.458.464
2018-05-1600:00:001.238,501.270,501.238,501.260,001.064.019
2018-05-1700:00:001.266,501.278,001.256,501.271,50886.766
2018-05-1800:00:001.265,501.283,001.259,501.274,501.103.021
2018-05-2100:00:001.272,501.284,001.264,001.270,00962.139
2018-05-2200:00:001.272,001.325,501.266,501.315,502.039.765
2018-05-2300:00:001.315,501.339,001.298,501.305,001.365.247
2018-05-2400:00:001.312,501.316,501.286,001.298,501.096.616
2018-05-2500:00:001.306,501.311,001.294,501.297,501.240.460
2018-05-2900:00:001.320,001.350,001.308,501.338,002.101.977
2018-05-3000:00:001.341,501.364,501.329,001.340,001.406.836
2018-05-3100:00:001.352,001.359,001.326,501.328,501.612.847
2018-06-0100:00:001.335,001.339,501.306,501.308,50795.898
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