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 2024-04-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-11-0800:00:00934,00984,00915,50968,001.440.600
2007-11-0900:00:00980,00980,00930,50940,50834.400
2007-11-1200:00:00930,50960,50930,50956,501.452.200
2007-11-1300:00:00946,00962,50934,00956,502.246.500
2007-11-1400:00:00974,00989,00966,00987,00816.100
2007-11-1500:00:00985,00988,00975,00985,50923.400
2007-11-1600:00:00980,00985,00975,00980,00778.600
2007-11-1900:00:00977,00998,50948,00949,501.248.700
2007-11-2000:00:00963,50969,00938,00969,001.047.200
2007-11-2100:00:00952,00952,50925,50931,501.002.300
2007-11-2200:00:00941,00941,00911,00925,00623.700
2007-11-2300:00:00927,00968,50927,00956,001.688.600
2007-11-2600:00:00969,00986,50957,00965,00789.400
2007-11-2700:00:00961,00974,00941,50956,50762.800
2007-11-2800:00:00960,001.032,00960,001.009,001.012.200
2007-11-2900:00:001.005,001.038,001.005,001.026,00754.900
2007-11-3000:00:001.033,001.042,001.015,001.041,00660.300
2007-12-0300:00:001.040,001.052,00993,00998,50684.700
2007-12-0400:00:001.005,001.005,00972,50989,00714.600
2007-12-0500:00:00999,001.027,00985,001.007,001.433.800
2007-12-0600:00:001.010,001.022,00995,501.000,001.031.200
2007-12-0700:00:001.014,001.049,001.002,001.037,001.066.300
2007-12-1000:00:001.027,001.103,001.027,001.086,001.232.200
2007-12-1100:00:001.094,001.116,001.080,001.093,001.052.400
2007-12-1200:00:001.071,001.130,001.055,001.100,002.570.400
2007-12-1300:00:001.095,001.102,001.061,001.069,001.446.900
2007-12-1400:00:001.083,001.083,001.044,001.067,00968.900
2007-12-1700:00:001.063,001.068,001.016,001.019,001.175.500
2007-12-1800:00:001.015,001.059,001.015,001.041,001.580.500
2007-12-1900:00:001.040,001.058,001.026,001.047,00758.900
2007-12-2000:00:001.050,001.091,001.045,001.090,001.036.800
2007-12-2100:00:001.096,001.132,001.083,001.132,007.256.400
2007-12-2400:00:001.120,001.130,001.095,001.095,001.017.600
2007-12-2700:00:001.112,001.119,001.102,001.116,00644.900
2007-12-2800:00:001.106,001.115,001.100,001.109,00514.100
2007-12-3100:00:001.111,001.120,001.091,001.100,00167.300
2008-01-0200:00:001.090,001.110,001.081,001.095,00548.600
2008-01-0300:00:001.095,001.107,001.059,001.100,001.121.700
2008-01-0400:00:001.097,001.105,001.056,001.068,001.553.100
2008-01-0700:00:001.053,001.075,001.043,001.057,00863.800
2008-01-0800:00:001.065,001.084,001.054,001.066,00552.400
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 

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