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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-07-1700:00:00870,00878,00861,00872,502.148.200
2007-07-1800:00:00862,50883,00860,00869,502.514.600
2007-07-1900:00:00877,00877,00853,00855,502.408.500
2007-07-2000:00:00848,00860,00810,00819,003.881.600
2007-07-2300:00:00829,50829,50797,00805,503.960.400
2007-07-2400:00:00796,50805,00783,50795,003.628.100
2007-07-2500:00:00787,00794,50775,00787,002.572.300
2007-07-2600:00:00799,00799,00733,00748,005.812.600
2007-07-2700:00:00741,50773,50741,00765,504.725.800
2007-07-3000:00:00755,00781,00755,00769,503.452.200
2007-07-3100:00:00772,50823,50772,50820,503.570.300
2007-08-0100:00:00809,50835,00790,50810,005.018.100
2007-08-0200:00:00820,00844,50805,50835,003.258.000
2007-08-0300:00:00838,00838,50823,00828,005.146.200
2007-08-0600:00:00810,00829,00805,50817,001.938.400
2007-08-0700:00:00823,00852,50823,00852,501.356.600
2007-08-0800:00:00854,50975,00854,50940,0011.034.500
2007-08-0900:00:00955,00971,00918,00959,507.303.500
2007-08-1000:00:00940,50978,50938,50947,006.137.100
2007-08-1300:00:00950,50953,50837,00874,005.283.700
2007-08-1500:00:00834,00853,50823,50849,002.364.800
2007-08-1600:00:00828,00845,00813,00813,002.185.400
2007-08-1700:00:00825,00843,00795,00829,503.208.800
2007-08-2000:00:00827,00843,50821,00821,00752.900
2007-08-2100:00:00821,00834,00807,50818,50705.700
2007-08-2200:00:00825,00856,50825,00845,001.723.700
2007-08-2300:00:00857,50893,00837,00837,001.466.100
2007-08-2400:00:00835,00843,00831,00831,50708.800
2007-08-2800:00:00825,00833,50800,00801,001.499.900
2007-08-2900:00:00800,00805,00784,00801,501.625.400
2007-08-3000:00:00820,00828,00800,00825,502.076.900
2007-08-3100:00:00830,00848,00815,00844,001.786.200
2007-09-0300:00:00855,00870,50844,50860,00881.600
2007-09-0400:00:00885,00901,00865,00893,002.249.100
2007-09-0500:00:00879,50906,50872,00879,502.070.600
2007-09-0600:00:00885,00885,00864,50878,50732.100
2007-09-0700:00:00880,00892,50863,50883,501.487.500
2007-09-1000:00:00882,50898,00875,00879,001.207.600
2007-09-1100:00:00880,00895,00880,00892,00865.700
2007-09-1200:00:00887,50890,50879,50884,00386.300
2007-09-1300:00:00880,00891,50878,00886,002.110.200
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