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 2023-06-10
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-02-0500:00:001.130,001.137,001.110,001.129,00568.800
2010-02-0800:00:001.129,001.136,001.117,001.125,00346.000
2010-02-0900:00:001.119,001.145,001.119,001.138,82454.300
2010-02-1000:00:001.144,001.145,001.136,001.143,00396.400
2010-02-1100:00:001.147,001.165,001.142,001.162,00485.600
2010-02-1200:00:001.168,001.173,001.154,001.163,00681.200
2010-02-1500:00:001.167,001.178,001.165,001.170,00230.500
2010-02-1600:00:001.179,001.199,001.175,001.196,00370.400
2010-02-1700:00:001.204,001.210,001.180,001.200,00376.500
2010-02-1800:00:001.202,001.207,001.193,001.199,00363.000
2010-02-1900:00:001.192,001.214,001.192,001.212,00611.700
2010-02-2200:00:001.210,001.214,001.202,001.204,00533.200
2010-02-2300:00:001.206,001.210,001.197,001.199,00384.400
2010-02-2400:00:001.203,001.219,001.195,001.210,00655.900
2010-02-2500:00:001.207,001.219,001.207,001.213,00580.600
2010-02-2600:00:001.220,001.242,001.215,001.240,00449.000
2010-03-0100:00:001.250,001.284,001.245,001.265,00859.500
2010-03-0200:00:001.271,001.271,001.205,001.223,001.055.100
2010-03-0300:00:001.217,001.242,001.195,001.242,001.112.900
2010-03-0400:00:001.226,001.232,001.204,001.210,00753.700
2010-03-0500:00:001.213,001.241,001.211,001.240,00428.200
2010-03-0800:00:001.242,001.252,001.238,001.247,00378.000
2010-03-0900:00:001.252,001.263,001.238,001.259,00651.000
2010-03-1000:00:001.232,001.248,001.228,001.240,00442.900
2010-03-1100:00:001.238,001.250,001.238,001.243,00255.600
2010-03-1200:00:001.247,001.250,001.233,001.238,00300.700
2010-03-1500:00:001.241,001.253,001.239,001.251,00415.000
2010-03-1600:00:001.254,001.255,001.240,001.240,001.102.400
2010-03-1700:00:001.239,001.257,001.239,001.253,00562.300
2010-03-1800:00:001.251,001.262,001.248,001.262,00386.000
2010-03-1900:00:001.265,001.285,001.265,001.280,00704.500
2010-03-2200:00:001.279,001.290,001.268,001.285,00269.900
2010-03-2300:00:001.289,001.336,001.289,001.327,00976.100
2010-03-2400:00:001.330,001.330,001.306,001.325,00472.100
2010-03-2500:00:001.322,001.326,001.308,001.311,00503.900
2010-03-2600:00:001.310,001.319,001.307,001.315,00222.100
2010-03-2900:00:001.320,001.331,001.315,001.325,00487.300
2010-03-3000:00:001.327,001.329,001.313,001.316,00266.700
2010-03-3100:00:001.316,001.325,001.314,001.320,00929.600
2010-04-0100:00:001.326,001.351,001.323,001.332,00518.200
2010-04-0600:00:001.332,001.403,001.332,001.367,001.347.700
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