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 2021-09-16
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-08-1000:00:00995,001.013,00982,501.011,00100.900
2009-08-1100:00:00998,501.011,00965,501.006,00113.700
2009-08-1200:00:001.004,001.022,00997,001.015,0073.600
2009-08-1300:00:001.016,001.021,00998,001.010,0071.900
2009-08-1400:00:001.007,001.014,00991,001.013,00184.100
2009-08-1700:00:001.008,001.013,00991,001.006,00153.500
2009-08-1800:00:001.005,001.013,00995,001.009,00177.200
2009-08-1900:00:001.001,001.029,001.000,001.029,0097.000
2009-08-2000:00:001.042,001.060,001.036,001.050,00163.400
2009-08-2100:00:001.055,001.090,001.053,001.079,00101.100
2009-08-2400:00:001.074,001.084,001.066,001.071,79381.700
2009-08-2500:00:001.075,001.075,001.025,001.044,00770.600
2009-08-2600:00:001.035,001.079,001.034,001.070,00492.200
2009-08-2700:00:001.064,001.077,001.061,001.070,00307.200
2009-08-2800:00:001.070,001.075,001.056,001.069,00325.900
2009-09-0100:00:001.080,001.094,001.050,001.052,00518.100
2009-09-0200:00:001.051,001.058,001.035,001.051,00452.200
2009-09-0300:00:001.052,001.052,001.038,001.042,00501.200
2009-09-0400:00:001.044,001.063,001.042,001.059,00518.300
2009-09-0700:00:001.073,001.073,001.052,001.065,00213.900
2009-09-0800:00:001.064,001.082,001.051,001.070,00465.600
2009-09-0900:00:001.068,001.098,001.066,001.095,00356.300
2009-09-1000:00:001.090,001.120,001.090,001.112,84594.800
2009-09-1100:00:001.117,001.135,001.117,001.129,00484.300
2009-09-1400:00:001.133,001.144,001.113,001.124,00306.600
2009-09-1500:00:001.121,001.132,001.117,001.128,00753.400
2009-09-1600:00:001.129,001.170,001.129,001.167,00389.400
2009-09-1700:00:001.174,001.188,001.148,001.170,001.059.500
2009-09-1800:00:001.162,001.171,001.144,001.155,001.541.100
2009-09-2100:00:001.157,001.165,001.145,001.157,00370.600
2009-09-2200:00:001.157,001.174,001.156,001.164,00450.200
2009-09-2300:00:001.167,001.184,001.159,001.177,00469.600
2009-09-2400:00:001.174,001.175,001.145,001.150,00616.700
2009-09-2500:00:001.155,001.165,001.141,001.146,00378.000
2009-09-2800:00:001.150,001.150,001.128,001.147,00516.000
2009-09-2900:00:001.151,001.163,001.136,001.153,00461.600
2009-09-3000:00:001.159,001.162,001.135,001.157,00631.100
2009-10-0100:00:001.140,001.155,001.136,001.143,00531.400
2009-10-0200:00:001.140,001.148,001.124,001.127,00581.200
2009-10-0500:00:001.132,001.150,001.126,001.147,00574.100
2009-10-0600:00:001.150,001.160,001.148,001.155,00691.400
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@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters