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 2024-04-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-07-2900:00:001.481,001.489,001.463,001.463,00476.600
2010-07-3000:00:001.494,001.494,001.446,001.448,00622.900
2010-08-0200:00:001.462,001.513,001.460,001.513,00685.800
2010-08-0300:00:001.517,001.518,001.500,001.518,00506.100
2010-08-0400:00:001.519,001.520,001.501,001.509,00772.300
2010-08-0500:00:001.515,001.515,001.493,001.498,00564.000
2010-08-0600:00:001.507,001.510,001.481,001.487,00642.500
2010-08-0900:00:001.501,001.509,001.498,001.506,00209.200
2010-08-1000:00:001.501,001.513,001.489,001.495,00380.400
2010-08-1100:00:001.494,001.494,001.458,001.464,00713.100
2010-08-1200:00:001.466,001.479,001.461,001.467,00264.400
2010-08-1300:00:001.480,001.480,001.454,001.459,00311.700
2010-08-1600:00:001.459,001.469,001.452,001.466,00245.800
2010-08-1700:00:001.468,001.489,001.455,001.489,00395.200
2010-08-1800:00:001.492,001.498,001.475,001.481,00311.700
2010-08-1900:00:001.485,001.507,001.472,001.479,00588.000
2010-08-2000:00:001.483,001.488,001.456,001.462,00366.200
2010-08-2300:00:001.471,001.489,001.462,001.477,00317.200
2010-08-2400:00:001.480,001.490,001.447,001.473,00572.900
2010-08-2500:00:001.495,001.556,001.471,001.512,00821.400
2010-08-2600:00:001.531,001.542,001.507,001.524,00870.400
2010-08-2700:00:001.523,001.523,001.496,001.519,001.052.300
2010-08-3100:00:001.503,001.528,001.503,001.522,00876.500
2010-09-0100:00:001.531,001.570,001.530,001.562,001.140.600
2010-09-0200:00:001.580,001.586,001.546,001.549,00747.500
2010-09-0300:00:001.555,001.564,001.544,001.560,00690.200
2010-09-0600:00:001.565,001.574,001.556,001.572,00681.400
2010-09-0700:00:001.571,001.573,001.557,001.571,00384.700
2010-09-0800:00:001.564,001.628,001.556,001.620,00669.400
2010-09-0900:00:001.628,001.634,001.600,001.605,00648.600
2010-09-1000:00:001.608,001.642,001.595,001.635,00612.200
2010-09-1300:00:001.641,001.653,001.628,001.636,001.000.500
2010-09-1400:00:001.636,001.646,001.630,001.636,00434.500
2010-09-1500:00:001.636,001.648,001.627,001.647,00424.700
2010-09-1600:00:001.650,001.657,001.637,001.654,00420.600
2010-09-1700:00:001.662,001.686,001.655,001.668,00996.800
2010-09-2000:00:001.677,001.683,001.658,001.674,00468.800
2010-09-2100:00:001.674,001.676,001.664,001.670,00311.100
2010-09-2200:00:001.655,001.659,001.636,001.650,00664.100
2010-09-2300:00:001.655,001.655,001.628,001.643,00484.600
2010-09-2400:00:001.640,001.640,001.622,001.632,00671.900
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