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 2024-04-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-09-2400:00:001.640,001.640,001.622,001.632,00671.900
2010-09-2700:00:001.640,001.640,001.617,001.623,00443.600
2010-09-2800:00:001.623,001.627,001.602,001.625,00399.000
2010-09-2900:00:001.635,001.665,001.624,001.657,00645.900
2010-09-3000:00:001.664,001.691,001.654,001.666,00540.700
2010-10-0100:00:001.676,001.695,001.669,001.682,00577.200
2010-10-0400:00:001.684,001.684,001.660,001.671,00316.900
2010-10-0500:00:001.683,001.683,001.648,001.664,00479.800
2010-10-0600:00:001.639,001.650,001.576,001.589,971.364.800
2010-10-0700:00:001.599,001.607,001.583,001.599,00889.600
2010-10-0800:00:001.616,001.616,001.593,001.607,00414.800
2010-10-1100:00:001.624,001.627,001.613,001.624,00300.400
2010-10-1200:00:001.615,001.627,001.604,001.608,00683.400
2010-10-1300:00:001.619,001.641,001.617,001.634,00298.100
2010-10-1400:00:001.635,001.649,001.623,001.626,00325.400
2010-10-1500:00:001.634,001.635,001.609,001.616,00428.700
2010-10-1800:00:001.614,001.625,001.610,001.618,00304.700
2010-10-1900:00:001.621,001.622,001.606,001.613,00411.300
2010-10-2000:00:001.616,001.621,001.606,001.612,00237.300
2010-10-2100:00:001.610,001.627,001.605,001.620,00437.900
2010-10-2200:00:001.620,001.621,001.602,001.609,00186.400
2010-10-2500:00:001.621,001.629,001.608,001.614,00244.400
2010-10-2600:00:001.615,001.633,001.610,001.617,00319.600
2010-10-2700:00:001.619,001.619,001.600,001.611,00293.300
2010-10-2800:00:001.622,001.641,001.614,001.635,00257.600
2010-10-2900:00:001.645,001.652,001.630,001.630,00470.200
2010-11-0100:00:001.636,001.644,001.608,001.611,00334.800
2010-11-0200:00:001.603,001.645,001.603,001.627,00422.300
2010-11-0300:00:001.642,001.721,001.642,001.670,001.592.900
2010-11-0400:00:001.696,001.696,001.666,001.680,00687.200
2010-11-0500:00:001.683,001.700,001.677,001.693,00295.100
2010-11-0800:00:001.692,001.700,001.680,001.680,00194.500
2010-11-0900:00:001.678,001.697,001.671,001.671,00385.800
2010-11-1000:00:001.677,001.687,001.627,001.633,00440.500
2010-11-1100:00:001.644,001.644,001.600,001.603,00448.700
2010-11-1200:00:001.593,001.598,001.558,001.562,00585.100
2010-11-1500:00:001.565,001.585,001.548,001.582,00599.100
2010-11-1600:00:001.580,001.580,001.562,001.565,00486.700
2010-11-1700:00:001.570,001.573,001.552,001.570,00551.700
2010-11-1800:00:001.583,001.591,001.569,001.573,00332.200
2010-11-1900:00:001.578,001.581,001.534,001.554,00544.700
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters