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 2023-06-10
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-03-1900:00:001.130,001.165,001.130,001.160,00840.700
2007-03-2000:00:001.165,001.170,001.137,001.145,001.616.200
2007-03-2100:00:001.140,001.155,001.128,001.151,001.080.500
2007-03-2200:00:001.160,001.187,001.160,001.179,00523.100
2007-03-2300:00:001.170,001.180,001.157,001.165,007.623.000
2007-03-2600:00:001.160,001.172,001.155,001.159,00491.300
2007-03-2700:00:001.155,001.169,001.152,001.152,00859.600
2007-03-2800:00:001.152,001.172,001.133,001.135,00885.200
2007-03-2900:00:001.145,001.155,001.144,001.149,001.477.100
2007-03-3000:00:001.145,001.155,001.145,001.149,00841.500
2007-04-0200:00:001.140,001.165,001.135,001.160,00718.900
2007-04-0300:00:001.163,001.193,001.151,001.192,001.511.500
2007-04-0400:00:001.185,001.194,001.165,001.175,00905.600
2007-04-0500:00:001.180,001.189,001.160,001.185,00823.700
2007-04-1000:00:001.193,001.195,001.181,001.189,00508.000
2007-04-1100:00:001.195,001.195,001.171,001.176,00896.700
2007-04-1200:00:001.170,001.175,001.150,001.160,00853.100
2007-04-1300:00:001.160,001.161,001.142,001.148,001.274.300
2007-04-1600:00:001.155,001.185,001.150,001.184,00760.200
2007-04-1700:00:001.174,001.179,001.150,001.172,00519.400
2007-04-1800:00:001.150,001.156,001.120,001.144,00623.700
2007-04-1900:00:001.135,001.135,001.113,001.117,00889.400
2007-04-2000:00:001.128,001.132,001.076,001.098,001.197.700
2007-04-2300:00:001.090,001.105,001.081,001.088,001.009.600
2007-04-2400:00:001.085,001.086,001.046,001.057,001.729.100
2007-04-2600:00:001.072,001.079,001.055,001.059,002.105.600
2007-04-2700:00:001.052,001.058,001.016,001.030,001.792.400
2007-04-3000:00:001.030,001.069,001.030,001.067,001.677.700
2007-05-0100:00:001.047,001.064,001.043,001.049,001.279.400
2007-05-0200:00:001.042,001.055,001.022,001.032,002.490.100
2007-05-0300:00:001.032,001.032,00988,00996,003.510.900
2007-05-0400:00:001.005,001.045,001.005,001.040,002.565.300
2007-05-0800:00:001.033,001.041,001.002,001.012,001.032.200
2007-05-0900:00:001.006,001.015,00992,001.000,002.663.500
2007-05-1000:00:001.010,001.010,00990,00998,001.052.300
2007-05-1100:00:00990,001.005,00990,00999,001.299.600
2007-05-1400:00:001.005,001.009,00995,001.002,001.351.400
2007-05-1500:00:001.002,001.011,00996,001.005,001.642.000
2007-05-1600:00:00996,001.005,00991,001.001,00869.800
2007-05-1700:00:001.005,001.005,00991,00998,00798.900
2007-05-1800:00:00990,001.004,00981,00983,002.693.000
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@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters