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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-02-2500:00:00370,00370,00344,25353,001.250.400
2009-02-2600:00:00360,00366,00345,00355,751.084.200
2009-02-2700:00:00359,00360,00345,50349,50875.500
2009-03-0200:00:00355,00356,75324,25329,00592.600
2009-03-0300:00:00326,50336,25310,75323,25699.400
2009-03-0400:00:00337,75383,00320,00370,00488.400
2009-03-0500:00:00370,00374,00346,50360,00386.000
2009-03-0600:00:00380,00394,50364,75394,00858.900
2009-03-0900:00:00381,75406,00381,75400,001.237.400
2009-03-1000:00:00390,00406,50387,00387,001.091.000
2009-03-1100:00:00400,00400,50382,50395,001.101.400
2009-03-1200:00:00385,00405,25381,25397,001.594.800
2009-03-1300:00:00404,00425,00401,50416,25760.600
2009-03-1600:00:00431,00432,25398,00402,25837.800
2009-03-1700:00:00404,00404,00384,75388,751.540.400
2009-03-1800:00:00406,00406,00384,00391,50804.200
2009-03-1900:00:00400,50445,00400,50406,25965.300
2009-03-2000:00:00408,25436,00404,75414,505.332.200
2009-03-2300:00:00414,00468,00414,00457,251.454.000
2009-03-2400:00:00470,00485,25433,75450,001.612.700
2009-03-2500:00:00445,00478,25432,50453,25848.700
2009-03-2600:00:00460,75483,25456,75480,00969.900
2009-03-2700:00:00475,75477,50453,50469,75538.500
2009-03-3000:00:00460,00470,00424,50428,501.121.000
2009-03-3100:00:00428,00458,00428,00457,50771.400
2009-04-0100:00:00451,50478,00443,25465,25726.400
2009-04-0200:00:00455,00478,00449,00452,001.331.700
2009-04-0300:00:00452,00455,00434,25443,00826.700
2009-04-0600:00:00427,00438,25406,50419,751.594.600
2009-04-0700:00:00427,00443,25410,50438,00843.600
2009-04-0800:00:00423,75446,50423,75425,50465.600
2009-04-0900:00:00432,25447,00427,00441,00248.700
2009-04-1400:00:00447,25453,00420,00449,00509.800
2009-04-1500:00:00433,25453,75408,00446,75861.100
2009-04-1600:00:00455,75480,00438,00442,25837.500
2009-04-1700:00:00442,75443,75425,00432,75788.700
2009-04-2000:00:00427,75427,75403,00420,00179.300
2009-04-2100:00:00420,50432,00412,00429,50389.000
2009-04-2200:00:00450,75450,75421,00435,0079.000
2009-04-2300:00:00428,25457,00427,75451,0026.200
2009-04-2400:00:00455,50499,25455,50486,75162.800
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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