(Login BolsaPT & Canal Forex) |
|
 FRESNILLO - [Ticker: FRES.L] |     | | Última Trade | 777,200 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +23,800 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A - 1.494,000 x 73.600 | EPS | 0,00 | | Abertura | 776,000 | PER | 0,00% | | Máximo | 796,400 | Pagamento Dividendo | | | Mínimo | 767,000 | Data Ex-Dividendo | | | Fecho Anterior | 753,400 | Yield | | | Volume | 533.105 | Volume 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 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-24 | 00:00:00 | 852,00 | 866,60 | 843,40 | 856,20 | 2.173.297 | | 2018-09-25 | 00:00:00 | 851,60 | 868,40 | 847,00 | 865,20 | 402.750 | | 2018-09-26 | 00:00:00 | 858,40 | 858,40 | 824,80 | 829,60 | 2.041.731 | | 2018-09-27 | 00:00:00 | 825,20 | 833,80 | 805,40 | 805,40 | 2.293.988 | | 2018-09-28 | 00:00:00 | 810,00 | 828,80 | 795,40 | 821,40 | 1.560.907 | | 2018-10-01 | 00:00:00 | 812,00 | 828,20 | 804,00 | 808,00 | 1.582.025 | | 2018-10-02 | 00:00:00 | 814,00 | 830,40 | 806,40 | 820,00 | 1.902.286 | | 2018-10-03 | 00:00:00 | 821,60 | 852,60 | 821,00 | 825,00 | 2.109.759 | | 2018-10-04 | 00:00:00 | 825,80 | 832,00 | 806,20 | 814,40 | 2.438.541 | | 2018-10-05 | 00:00:00 | 814,40 | 814,40 | 780,80 | 794,40 | 1.522.006 | | 2018-10-08 | 00:00:00 | 792,80 | 797,80 | 776,60 | 778,00 | 1.042.826 | | 2018-10-09 | 00:00:00 | 786,00 | 791,00 | 771,20 | 779,00 | 998.077 | | 2018-10-10 | 00:00:00 | 780,60 | 784,00 | 760,80 | 772,20 | 1.959.495 | | 2018-10-11 | 00:00:00 | 764,60 | 849,40 | 755,80 | 839,00 | 4.191.329 | | 2018-10-12 | 00:00:00 | 849,00 | 896,80 | 845,60 | 876,40 | 4.379.482 | | 2018-10-15 | 00:00:00 | 876,80 | 922,40 | 871,20 | 912,20 | 3.189.168 | | 2018-10-16 | 00:00:00 | 910,20 | 910,20 | 885,40 | 908,40 | 1.685.447 | | 2018-10-17 | 00:00:00 | 900,00 | 904,40 | 883,40 | 904,40 | 1.856.159 | | 2018-10-18 | 00:00:00 | 893,00 | 908,80 | 886,60 | 901,00 | 1.208.877 | | 2018-10-19 | 00:00:00 | 903,40 | 906,60 | 883,60 | 887,60 | 900.798 | | 2018-10-22 | 00:00:00 | 907,00 | 944,00 | 892,40 | 895,60 | 1.807.213 | | 2018-10-23 | 00:00:00 | 900,00 | 988,40 | 896,40 | 977,20 | 4.420.069 | | 2018-10-24 | 00:00:00 | 977,00 | 980,00 | 936,60 | 938,00 | 4.577.666 | | 2018-10-25 | 00:00:00 | 941,00 | 962,00 | 906,60 | 913,20 | 3.817.473 | | 2018-10-26 | 00:00:00 | 910,00 | 917,80 | 888,20 | 909,80 | 2.359.004 | | 2018-10-29 | 00:00:00 | 905,20 | 905,20 | 882,80 | 895,20 | 1.862.169 | | 2018-10-30 | 00:00:00 | 890,20 | 900,60 | 863,80 | 867,60 | 2.059.280 | | 2018-10-31 | 00:00:00 | 868,80 | 874,20 | 835,80 | 848,60 | 3.223.970 | | 2018-11-01 | 00:00:00 | 850,40 | 903,40 | 845,00 | 888,60 | 1.382.849 | | 2018-11-02 | 00:00:00 | 896,20 | 904,80 | 875,40 | 881,80 | 2.872.508 | | 2018-11-05 | 00:00:00 | 875,20 | 900,80 | 872,60 | 872,60 | 1.092.616 | | 2018-11-06 | 00:00:00 | 879,80 | 889,60 | 860,00 | 871,00 | 1.041.451 | | 2018-11-07 | 00:00:00 | 874,40 | 917,80 | 874,40 | 902,00 | 1.345.360 | | 2018-11-08 | 00:00:00 | 895,20 | 905,20 | 895,20 | 903,00 | 833.373 | | 2018-11-09 | 00:00:00 | 896,20 | 898,00 | 857,00 | 861,00 | 1.083.570 | | 2018-11-12 | 00:00:00 | 861,20 | 870,00 | 823,20 | 823,80 | 1.748.287 | | 2018-11-13 | 00:00:00 | 825,00 | 840,00 | 820,40 | 825,60 | 1.347.688 | | 2018-11-15 | 00:00:00 | 831,00 | 862,60 | 829,80 | 850,00 | 1.607.357 | | 2018-11-16 | 00:00:00 | 855,60 | 867,80 | 815,20 | 865,00 | 2.425.956 | | 2018-11-19 | 00:00:00 | 867,00 | 897,00 | 867,00 | 894,20 | 1.048.916 | | 2018-11-20 | 00:00:00 | 889,20 | 930,00 | 888,20 | 914,20 | 1.685.395 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
