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
2009-06-1500:00:00847,00853,50833,50850,00337.100
2009-06-1600:00:00850,50877,50849,50868,00307.600
2009-06-1700:00:00862,50869,50848,00853,5098.700
2009-06-1800:00:00854,50864,50844,00857,00225.700
2009-06-1900:00:00859,00873,00850,00870,00621.700
2009-06-2200:00:00865,50878,50860,00870,00105.200
2009-06-2300:00:00865,50872,00855,00869,00103.000
2009-06-2400:00:00868,50871,50850,50855,00342.700
2009-06-2500:00:00858,50860,00851,50855,0096.500
2009-06-2600:00:00860,50866,00852,00856,00174.300
2009-06-2900:00:00870,00898,50870,00883,50139.200
2009-06-3000:00:00886,00893,50862,50870,00379.800
2009-07-0100:00:00871,00884,50869,50876,50138.500
2009-07-0200:00:00869,50883,50861,00877,50378.000
2009-07-0300:00:00884,00895,00870,50891,0075.600
2009-07-0600:00:00891,00891,00877,00880,00303.700
2009-07-0700:00:00888,50897,00880,00884,50155.800
2009-07-0800:00:00880,00888,00863,50865,00291.900
2009-07-0900:00:00900,00904,00886,00887,50193.000
2009-07-1000:00:00883,50888,50877,50881,70106.400
2009-07-1300:00:00875,50901,00870,50892,50106.800
2009-07-1400:00:00899,50904,50885,50901,00106.700
2009-07-1500:00:00901,00913,50899,00911,50157.600
2009-07-1600:00:00914,00918,00898,00907,00227.900
2009-07-1700:00:00911,50911,50900,50904,5089.400
2009-07-2000:00:00910,50922,00908,00916,0098.500
2009-07-2100:00:00920,00933,50908,00931,00120.700
2009-07-2200:00:00932,50936,50924,00934,00122.500
2009-07-2300:00:00930,50956,00924,50950,50156.500
2009-07-2400:00:00946,00954,50929,50940,0082.800
2009-07-2700:00:00948,00949,00921,00930,5060.300
2009-07-2800:00:00933,50942,00930,50936,5064.900
2009-07-2900:00:00939,00958,00938,00952,50179.900
2009-07-3000:00:00956,00986,00953,50984,00136.200
2009-07-3100:00:00975,00983,50952,50956,50109.100
2009-08-0300:00:00952,50965,50952,00956,5090.700
2009-08-0400:00:00957,00962,00947,50960,0065.500
2009-08-0500:00:00954,00970,50949,50964,0071.800
2009-08-0600:00:00959,50987,50955,50986,0071.100
2009-08-0700:00:00978,00998,00973,00995,50222.200
2009-08-1000:00:00995,001.013,00982,501.011,00100.900
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