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
2008-12-1800:00:00850,00900,00850,00900,00525.900
2008-12-1900:00:00875,00928,00875,00919,00755.500
2008-12-2200:00:00930,00930,00885,50900,00230.900
2008-12-2300:00:00888,50920,00885,00900,00127.100
2008-12-2400:00:00920,00939,50878,00910,0058.500
2008-12-2900:00:00910,00910,00885,00897,00133.300
2008-12-3000:00:00900,00900,00883,00890,00328.700
2008-12-3100:00:00890,00910,00883,00910,0033.900
2009-01-0200:00:00910,00915,00883,00900,0076.100
2009-01-0500:00:00915,00925,00885,00900,00439.200
2009-01-0600:00:00900,00932,00900,00924,50477.500
2009-01-0700:00:00945,00945,00907,50915,00536.500
2009-01-0800:00:00897,501.000,00883,001.000,00374.400
2009-01-0900:00:00983,00998,00964,00970,00242.700
2009-01-1200:00:00978,50990,00967,50978,50303.800
2009-01-1300:00:00985,00985,00956,00965,00466.000
2009-01-1400:00:00960,50997,00916,00929,00667.000
2009-01-1500:00:00921,00934,50900,00915,00510.100
2009-01-1600:00:00929,00929,00897,00897,00631.400
2009-01-1900:00:00905,00911,00871,50873,00435.500
2009-01-2000:00:00872,50938,50868,00908,50527.500
2009-01-2100:00:00900,50934,50895,50917,50539.700
2009-01-2200:00:00925,00968,00905,00916,50438.000
2009-01-2300:00:00916,50916,50882,50891,50739.600
2009-01-2600:00:00894,50929,50889,00915,00557.800
2009-01-2700:00:00924,00924,00892,00910,50674.700
2009-01-2800:00:00917,50938,00915,00934,00443.400
2009-01-2900:00:00933,50933,50901,50913,00643.600
2009-01-3000:00:00916,50930,00877,50899,001.404.400
2009-02-0200:00:00898,00898,00864,00871,00695.800
2009-02-0300:00:00873,00876,50851,50865,00512.500
2009-02-0400:00:00879,50889,00866,00883,00502.100
2009-02-0500:00:00865,00917,50865,00903,50905.100
2009-02-0600:00:00895,00915,00891,50914,00486.700
2009-02-0900:00:00907,00923,50889,00917,50249.800
2009-02-1000:00:00894,00914,50894,00900,00492.800
2009-02-1100:00:00889,00913,50883,50899,50770.800
2009-02-1200:00:00895,50917,00878,00881,50622.300
2009-02-1300:00:00916,50947,00883,50905,001.222.600
2009-02-1600:00:00900,50905,50871,00873,50342.000
2009-02-1700:00:00876,50876,50824,50840,00912.800
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