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
2018-06-0100:00:001.335,001.339,501.306,501.308,50795.898
2018-06-0400:00:001.307,001.339,501.306,501.315,00609.693
2018-06-0500:00:001.308,001.325,001.298,001.315,50650.478
2018-06-0600:00:001.323,501.333,001.302,001.308,001.095.906
2018-06-0700:00:001.325,001.328,001.299,001.299,001.092.674
2018-06-0800:00:001.295,001.295,001.204,501.216,002.779.795
2018-06-1100:00:001.224,001.228,501.199,001.207,00986.062
2018-06-1200:00:001.209,501.218,001.193,001.197,501.154.300
2018-06-1300:00:001.194,001.206,001.168,001.169,50136.649
2018-06-1400:00:001.183,501.211,501.169,501.206,002.618.242
2018-06-1500:00:001.195,501.201,001.162,501.167,501.695.334
2018-06-1800:00:001.168,001.173,001.152,501.162,50672.216
2018-06-1900:00:001.151,001.159,501.136,501.140,501.226.614
2018-06-2000:00:001.151,501.185,001.144,501.150,001.031.894
2018-06-2100:00:001.152,501.158,001.137,501.141,001.312.851
2018-06-2200:00:001.149,501.174,501.142,001.173,00755.326
2018-06-2500:00:001.167,501.168,501.141,501.145,50891.552
2018-06-2600:00:001.145,001.154,501.131,001.146,001.157.422
2018-06-2700:00:001.146,001.158,501.134,501.143,001.212.076
2018-06-2800:00:001.135,501.150,501.132,501.141,00919.233
2018-06-2900:00:001.156,501.164,001.139,501.143,501.156.411
2018-07-0200:00:001.134,501.135,501.115,001.115,001.245.642
2018-07-0300:00:001.112,001.145,501.105,501.138,001.290.818
2018-07-0400:00:001.142,501.148,501.122,001.135,00718.493
2018-07-0500:00:001.135,501.150,001.112,501.149,501.548.477
2018-07-0600:00:001.155,001.158,501.105,501.123,50822.676
2018-07-0900:00:001.128,001.147,501.126,501.143,50829.070
2018-07-1000:00:001.141,001.145,501.117,501.131,00270.908
2018-07-1100:00:001.120,001.125,501.097,001.101,001.169.493
2018-07-1200:00:001.102,001.111,501.092,001.107,50940.431
2018-07-1300:00:001.115,501.115,501.094,001.097,00858.184
2018-07-1600:00:001.098,501.102,501.090,001.091,50626.859
2018-07-1700:00:001.095,001.122,001.083,501.117,50997.064
2018-07-1800:00:001.130,001.135,001.108,501.122,001.397.848
2018-07-1900:00:001.117,501.120,001.098,501.108,502.104.809
2018-07-2000:00:001.107,001.127,001.105,001.123,001.124.915
2018-07-2300:00:001.113,501.118,001.087,001.089,50935.387
2018-07-2400:00:001.093,001.115,501.092,001.106,001.422.056
2018-07-2500:00:001.101,001.101,001.003,001.025,003.822.302
2018-07-2600:00:001.030,001.040,00997,001.003,001.901.826
2018-07-2700:00:001.006,501.017,50998,001.010,501.181.912
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