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 2024-04-18
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-04-0600:00:001.332,001.403,001.332,001.367,001.347.700
2010-04-0700:00:001.355,001.358,001.340,001.345,00889.500
2010-04-0800:00:001.339,001.339,001.318,001.334,00416.200
2010-04-0900:00:001.338,001.345,001.331,001.343,00404.000
2010-04-1200:00:001.348,001.356,001.342,001.342,00255.900
2010-04-1300:00:001.344,001.347,001.336,001.340,00475.500
2010-04-1400:00:001.350,001.350,001.336,001.340,00299.000
2010-04-1500:00:001.341,001.361,001.325,001.328,00505.400
2010-04-1600:00:001.326,001.334,001.311,001.313,00608.700
2010-04-1900:00:001.308,001.320,001.301,001.312,00498.700
2010-04-2000:00:001.323,001.328,001.313,001.322,00291.700
2010-04-2100:00:001.331,001.333,001.315,001.325,00672.500
2010-04-2200:00:001.328,001.344,001.319,001.337,00679.700
2010-04-2300:00:001.346,001.367,001.344,001.355,00936.500
2010-04-2600:00:001.377,001.377,001.350,001.350,00534.600
2010-04-2700:00:001.357,001.357,001.315,001.315,00850.900
2010-04-2800:00:001.318,001.318,001.284,001.302,001.171.300
2010-04-2900:00:001.309,001.335,001.308,001.322,00384.400
2010-04-3000:00:001.327,001.331,001.311,001.315,00452.900
2010-05-0400:00:001.364,001.366,001.302,001.312,00625.000
2010-05-0500:00:001.318,001.318,001.279,001.282,00536.700
2010-05-0600:00:001.276,001.286,001.266,001.275,00696.500
2010-05-0700:00:001.263,001.274,001.226,001.242,00718.400
2010-05-1000:00:001.277,001.311,001.266,001.310,00726.800
2010-05-1100:00:001.288,001.299,001.274,001.288,00318.800
2010-05-1200:00:001.292,001.321,001.287,001.315,00495.700
2010-05-1300:00:001.320,001.331,001.310,001.317,00375.100
2010-05-1400:00:001.310,001.318,001.285,001.287,00464.800
2010-05-1700:00:001.288,001.307,001.280,001.293,00387.100
2010-05-1800:00:001.307,001.309,001.282,001.287,00429.700
2010-05-1900:00:001.275,001.280,001.258,001.265,00745.200
2010-05-2000:00:001.278,001.278,001.240,001.256,00623.800
2010-05-2100:00:001.258,001.267,001.243,001.261,001.238.200
2010-05-2400:00:001.268,001.270,001.256,001.267,00449.600
2010-05-2500:00:001.248,001.272,001.242,001.242,00624.200
2010-05-2600:00:001.269,001.274,001.237,001.238,001.160.000
2010-05-2700:00:001.251,001.285,001.246,001.284,00463.000
2010-05-2800:00:001.289,001.306,001.285,001.290,00537.200
2010-06-0100:00:001.306,001.322,001.290,001.315,00639.200
2010-06-0200:00:001.312,001.312,001.290,001.307,00380.900
2010-06-0300:00:001.321,001.330,001.313,001.319,001.118.500
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