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 2023-03-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-10-0600:00:001.150,001.160,001.148,001.155,00691.400
2009-10-0700:00:001.125,001.127,001.107,001.121,00519.000
2009-10-0800:00:001.122,001.122,001.100,001.105,00592.900
2009-10-0900:00:001.101,001.108,001.085,001.090,00365.000
2009-10-1200:00:001.086,001.101,001.085,001.095,00487.900
2009-10-1300:00:001.093,001.093,001.060,001.069,00710.900
2009-10-1400:00:001.075,001.091,001.068,001.086,00930.300
2009-10-1500:00:001.095,001.098,001.078,001.093,001.067.200
2009-10-1600:00:001.093,001.099,001.053,001.063,00740.600
2009-10-1900:00:001.061,001.070,001.055,001.061,00444.500
2009-10-2000:00:001.060,001.066,001.042,001.059,00510.200
2009-10-2100:00:001.064,001.099,001.064,001.095,001.050.800
2009-10-2200:00:001.088,001.091,001.077,001.084,00434.700
2009-10-2300:00:001.095,001.101,001.085,001.087,00276.100
2009-10-2600:00:001.092,001.098,001.071,001.078,00451.600
2009-10-2700:00:001.083,001.087,001.064,001.069,00333.800
2009-10-2800:00:001.072,001.076,001.058,001.070,00615.300
2009-10-2900:00:001.070,001.077,001.056,001.072,00443.100
2009-10-3000:00:001.067,001.077,001.016,001.027,00575.600
2009-11-0200:00:001.024,001.054,001.006,001.048,00450.100
2009-11-0300:00:001.043,001.043,001.022,001.034,00332.600
2009-11-0400:00:001.044,001.054,001.043,001.048,00414.700
2009-11-0500:00:001.042,001.062,001.017,001.059,00440.700
2009-11-0600:00:001.062,001.064,001.033,001.035,00662.800
2009-11-0900:00:001.041,001.050,001.035,001.045,00708.300
2009-11-1000:00:001.046,001.055,001.036,001.036,00217.100
2009-11-1100:00:001.041,001.051,001.037,001.045,00311.100
2009-11-1300:00:001.029,001.042,001.024,001.034,00221.700
2009-11-1600:00:001.040,001.043,001.029,001.030,00276.000
2009-11-1700:00:001.025,001.033,001.023,001.025,00243.100
2009-11-1800:00:001.025,001.030,001.015,001.015,00434.400
2009-11-1900:00:001.017,001.021,001.006,001.006,00385.900
2009-11-2000:00:001.015,001.015,001.004,001.008,00538.300
2009-11-2300:00:001.008,001.015,001.003,001.010,00256.500
2009-11-2400:00:001.006,001.033,001.006,001.024,00524.400
2009-11-2500:00:001.028,001.061,001.028,001.056,00819.400
2009-11-2600:00:001.052,001.064,001.043,001.060,00700.000
2009-11-2700:00:001.043,001.068,001.042,001.064,00454.700
2009-11-3000:00:001.061,001.069,001.045,001.061,00438.000
2009-12-0100:00:001.069,001.077,001.056,001.064,00345.500
2009-12-0200:00:001.067,001.070,001.055,001.062,51320.400
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@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters