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 2023-05-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-12-0200:00:001.067,001.070,001.055,001.062,51320.400
2009-12-0400:00:001.067,001.093,001.065,001.076,00489.900
2009-12-0700:00:001.074,001.086,001.070,001.084,00231.500
2009-12-0900:00:001.084,001.095,001.075,001.088,001.268.400
2009-12-1100:00:001.123,001.124,001.097,001.107,00574.500
2009-12-1400:00:001.123,001.123,001.092,001.110,00606.500
2009-12-1500:00:001.112,001.121,001.104,001.110,00317.200
2009-12-1600:00:001.113,001.128,001.110,001.127,00375.700
2009-12-1700:00:001.123,001.144,001.123,001.127,00383.300
2009-12-1800:00:001.122,001.138,001.110,001.113,00728.700
2009-12-2100:00:001.116,001.150,001.116,001.146,00316.100
2009-12-2200:00:001.158,001.166,001.153,001.161,00334.400
2009-12-2300:00:001.166,001.170,001.148,001.152,00231.200
2009-12-2400:00:001.147,001.161,001.147,001.155,0024.000
2009-12-2900:00:001.157,001.172,001.157,001.172,00205.600
2009-12-3000:00:001.170,001.185,001.170,001.175,00188.500
2009-12-3100:00:001.183,001.189,001.180,001.189,0059.200
2010-01-0400:00:001.183,001.190,001.164,001.174,00607.700
2010-01-0500:00:001.177,001.190,001.170,001.183,00341.800
2010-01-0600:00:001.184,001.184,001.152,001.163,00422.600
2010-01-0700:00:001.160,001.162,001.145,001.154,00418.000
2010-01-0800:00:001.152,001.160,001.135,001.149,00413.800
2010-01-1100:00:001.159,001.159,001.127,001.134,00321.100
2010-01-1200:00:001.130,001.142,001.123,001.138,00647.200
2010-01-1300:00:001.139,001.171,001.138,001.163,00478.500
2010-01-1400:00:001.171,001.180,001.162,001.170,00261.100
2010-01-1500:00:001.176,001.180,001.146,001.148,00875.200
2010-01-1800:00:001.157,001.157,001.146,001.150,00186.800
2010-01-1900:00:001.145,001.151,001.140,001.148,00432.100
2010-01-2000:00:001.150,001.154,001.140,001.145,00677.900
2010-01-2100:00:001.150,001.150,001.130,001.130,00372.600
2010-01-2200:00:001.130,001.136,001.112,001.114,00487.100
2010-01-2500:00:001.110,001.131,001.105,001.127,00505.200
2010-01-2600:00:001.119,001.136,001.113,001.135,00687.000
2010-01-2700:00:001.130,001.130,001.116,001.122,00391.700
2010-01-2800:00:001.134,001.145,001.125,001.126,00716.400
2010-01-2900:00:001.129,001.150,001.128,001.133,00638.700
2010-02-0100:00:001.129,001.138,001.127,001.134,00314.000
2010-02-0200:00:001.132,001.150,001.132,001.147,00457.200
2010-02-0400:00:001.149,001.156,001.125,001.135,00527.800
2010-02-0500:00:001.130,001.137,001.110,001.129,00568.800
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@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters