Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +23,800 (+1,030%) FRESNILLO - [Ticker: FRES.L]Gráfico FRESNILLO  Noticias FRESNILLO  Descargar Históricos de Metastock FRESNILLO y Otros  Análisis Técnico FRESNILLO  
Última Transacción777,200Hora de Cotización2018-12-03 - 00:00:00
Variación+23,800 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo796,400Mínimo767,000
Volumen533.105Volumen Medio (3m)0
Demanda / OfertaN/A - 1.494,000 x 73.600Yield
Cierre Anterior753,400PER0,00%
Apertura776,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para FRES.L desde 2000-01-01 hasta 2024-05-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-08-061.057,00629.3001.076,001.049,001.056,0000:00:00
2010-08-091.075,00299.6001.088,001.066,001.072,0000:00:00
2010-08-101.062,00591.5001.076,001.051,001.069,0000:00:00
2010-08-111.022,00412.0001.059,001.021,001.058,0000:00:00
2010-08-121.022,00435.4001.032,001.008,001.017,0000:00:00
2010-08-131.004,00401.7001.038,001.002,001.028,0000:00:00
2010-08-161.018,00256.5001.023,00995,001.004,0000:00:00
2010-08-171.051,00411.3001.051,001.017,001.017,0000:00:00
2010-08-181.025,00605.3001.053,001.013,001.053,0000:00:00
2010-08-191.002,00429.6001.039,00999,501.036,0000:00:00
2010-08-20990,00467.3001.010,00982,001.010,0000:00:00
2010-08-231.011,00534.3001.030,00983,00994,5000:00:00
2010-08-241.000,00631.9001.009,00986,50995,5000:00:00
2010-08-25997,50506.9001.017,00984,001.001,0000:00:00
2010-08-261.045,00591.8001.053,001.000,001.000,0000:00:00
2010-08-271.056,00350.7001.058,001.028,001.037,0000:00:00
2010-08-311.090,00651.9001.091,001.042,001.055,0000:00:00
2010-09-011.119,001.014.9001.138,001.101,001.101,0000:00:00
2010-09-021.097,00855.9001.125,001.089,001.116,0000:00:00
2010-09-031.109,00633.8001.131,001.086,001.107,0000:00:00
2010-09-061.104,00270.3001.116,001.101,001.115,0000:00:00
2010-09-071.100,00435.1001.111,001.081,001.099,0000:00:00
2010-09-081.120,00387.5001.123,001.092,001.099,0000:00:00
2010-09-091.141,00391.8001.154,001.114,001.114,0000:00:00
2010-09-101.137,00265.4001.144,001.133,001.135,0000:00:00
2010-09-131.160,00566.0001.162,001.137,001.141,0000:00:00
2010-09-141.190,00714.0001.197,001.152,001.158,0000:00:00
2010-09-151.189,00555.7001.197,001.169,001.189,0000:00:00
2010-09-161.181,00486.1001.190,001.170,001.189,0000:00:00
2010-09-171.168,00853.6001.196,001.163,001.193,0000:00:00
2010-09-201.181,00306.1001.188,001.172,001.175,0000:00:00
2010-09-211.196,00714.7001.203,001.174,001.181,0000:00:00
2010-09-221.218,00585.5001.228,001.196,001.203,0000:00:00
2010-09-231.217,00428.9001.240,001.195,001.223,0000:00:00
2010-09-241.232,00502.4001.240,001.197,001.209,0000:00:00
2010-09-271.225,00338.0001.238,001.212,001.226,0000:00:00
2010-09-281.233,00607.4001.234,001.198,001.227,0000:00:00
2010-09-291.250,001.172.7001.253,001.223,001.244,0000:00:00
2010-09-301.242,00818.4001.272,001.236,001.247,0000:00:00
2010-10-011.270,001.134.9001.288,001.234,001.264,0000:00:00
2010-10-041.266,00457.5001.290,001.261,001.270,0000:00:00
2010-10-051.300,00594.9001.304,001.259,001.265,0000:00:00
2010-10-061.315,00510.8001.333,001.303,001.304,0000:00:00
2010-10-071.289,00706.2001.329,001.286,001.311,0000:00:00
2010-10-081.248,00871.4001.276,001.224,001.265,0000:00:00
2010-10-111.242,00495.6001.260,001.234,001.258,0000:00:00
2010-10-121.241,00589.0001.245,001.214,001.229,0000:00:00
2010-10-131.282,00916.0001.300,001.265,001.267,0000:00:00
2010-10-141.311,00687.2001.317,001.275,001.297,0000:00:00
2010-10-151.299,00684.1001.325,001.280,001.324,0000:00:00
2010-10-181.291,00354.7001.296,001.258,001.288,0000:00:00
2010-10-191.223,00630.7001.303,001.223,001.296,0000:00:00
2010-10-201.244,00686.8001.246,001.197,001.228,0000:00:00
2010-10-211.250,00475.5001.269,001.236,001.237,0000:00:00
2010-10-221.251,00530.1001.257,001.231,001.243,0000:00:00
2010-10-251.271,00881.0001.291,001.259,001.261,0000:00:00
2010-10-261.264,00507.6001.285,001.239,001.262,0000:00:00
2010-10-271.247,00711.5001.266,001.239,001.260,0000:00:00
2010-10-281.254,00471.8001.269,001.243,001.266,0000:00:00
2010-10-291.250,00756.5001.255,001.226,001.254,0000:00:00
2010-11-011.257,00525.3001.276,001.245,001.267,0000:00:00
2010-11-021.272,00391.9001.283,001.253,001.253,0000:00:00
2010-11-031.293,00894.4001.314,001.281,001.294,0000:00:00
2010-11-041.367,00604.3001.367,001.320,001.321,0000:00:00
2010-11-051.413,00851.9001.436,001.367,001.377,0000:00:00
2010-11-081.410,00540.3001.419,001.388,001.419,0000:00:00
2010-11-091.445,97818.3001.455,001.413,001.413,0000:00:00
2010-11-101.396,00929.0001.440,001.385,001.426,0000:00:00
2010-11-111.460,001.304.9001.461,001.420,001.424,0000:00:00
2010-11-121.450,00670.0001.480,001.400,001.425,0000:00:00
2010-11-151.453,00309.5001.464,001.420,001.442,0000:00:00
2010-11-161.361,001.077.4001.439,001.358,001.439,0000:00:00
2010-11-171.346,00798.3001.366,001.328,001.351,0000:00:00
2010-11-181.414,00683.0001.415,001.341,001.360,0000:00:00
2010-11-191.408,00420.5001.420,001.390,001.420,0000:00:00
2010-11-221.404,00396.5001.437,001.388,001.429,0000:00:00
2010-11-231.425,00856.1001.435,001.385,001.389,0000:00:00
2010-11-241.448,00382.9001.451,001.408,001.430,0000:00:00
2010-11-251.469,00462.6001.476,001.438,001.453,0000:00:00
2010-11-261.442,00457.6001.470,001.426,001.453,0000:00:00
2010-11-291.406,00673.8001.461,001.404,001.447,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters