Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
-67,000 (-3.48%%) ADMIRAL GROUP - [Ticker: ADM.L]Gráfico ADMIRAL GROUP  Notícias ADMIRAL GROUP  Download de Históricos Metastock ADMIRAL GROUP e Outros  Análise Técnica ADMIRAL GROUP  
Última Trade1.857,000Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 21:02:00Price-Target 1 Ano0,000
Variação-67,000 (-3.48%)Capitalização Bolsista0
Bid / AskN/A - 1.970,000 x 50.000EPS0,00
Abertura1.925,000PER0,00%
Máximo1.934,000Pagamento Dividendo
Mínimo1.857,000Data Ex-Dividendo
Fecho Anterior1.924,000Yield
Volume1.847.033Volume 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 ADM.L de 2000-01-01 a 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-01-1900:00:001.050,501.059,001.045,001.055,00284.600
2007-01-2200:00:001.050,001.069,501.048,501.053,508.066.100
2007-01-2300:00:001.057,001.059,501.016,001.021,001.743.900
2007-01-2400:00:001.030,001.039,001.024,501.037,50669.800
2007-01-2500:00:001.030,001.054,501.030,001.051,50593.300
2007-01-2600:00:001.050,001.054,001.045,001.047,00504.000
2007-01-2900:00:001.045,001.054,001.036,001.040,00527.200
2007-01-3000:00:001.035,001.058,501.034,001.037,00758.700
2007-01-3100:00:001.037,001.037,001.015,501.020,50869.300
2007-02-0100:00:001.028,501.041,001.020,001.030,00911.400
2007-02-0200:00:001.031,501.047,001.031,501.042,50787.700
2007-02-0500:00:001.045,001.046,501.040,001.044,00639.300
2007-02-0600:00:001.047,001.054,501.040,501.042,50505.700
2007-02-0700:00:001.048,001.055,001.043,501.046,00255.200
2007-02-0800:00:001.055,001.055,001.024,001.027,50961.900
2007-02-0900:00:001.034,501.045,001.032,501.044,00870.800
2007-02-1200:00:001.044,001.050,001.027,001.028,50451.700
2007-02-1300:00:001.036,001.048,001.029,001.043,502.694.300
2007-02-1400:00:001.050,001.061,501.047,501.056,00890.000
2007-02-1500:00:001.061,501.066,501.052,501.058,00834.900
2007-02-1600:00:001.053,501.078,001.053,501.078,00870.400
2007-02-2000:00:001.100,001.110,001.095,001.103,00763.600
2007-02-2100:00:001.101,501.124,501.091,001.096,001.201.500
2007-02-2200:00:001.091,001.123,001.091,001.103,00478.200
2007-02-2300:00:001.112,001.112,001.087,001.092,00388.300
2007-02-2600:00:001.085,001.129,001.085,001.120,00856.500
2007-02-2700:00:001.111,001.111,501.044,501.052,001.859.000
2007-02-2800:00:001.030,001.064,001.011,501.034,001.839.900
2007-03-0100:00:001.040,001.063,001.005,001.015,001.401.400
2007-03-0200:00:001.014,501.036,001.010,001.019,50890.000
2007-03-0500:00:001.005,001.005,00972,501.002,00956.600
2007-03-0600:00:001.019,001.022,50993,501.015,001.629.600
2007-03-0700:00:001.025,001.037,001.013,001.026,001.245.300
2007-03-0800:00:001.037,001.084,001.036,501.079,501.604.400
2007-03-0900:00:001.075,001.128,001.067,501.123,001.701.800
2007-03-1200:00:001.136,001.165,001.121,501.150,001.650.300
2007-03-1300:00:001.138,501.150,001.108,001.110,00888.400
2007-03-1400:00:001.099,501.099,501.060,001.060,501.346.400
2007-03-1500:00:001.085,001.099,501.080,501.098,00584.500
2007-03-1600:00:001.100,001.132,501.095,001.124,501.891.000
2007-03-1900:00:001.130,001.165,001.130,001.160,00840.700
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