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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-03-1000:00:00347,00348,25347,00347,2547.300
2005-03-1100:00:00350,00350,00346,25347,00133.500
2005-03-1400:00:00348,75350,00347,00350,0019.800
2005-03-1500:00:00349,00351,75348,00349,00129.200
2005-03-1600:00:00350,00350,00347,00347,0081.000
2005-03-1700:00:00347,00350,00346,25346,50284.000
2005-03-1800:00:00346,25349,00345,00346,00446.500
2005-03-2100:00:00352,25352,75348,00349,50412.500
2005-03-2200:00:00354,00358,25352,25352,25713.700
2005-03-2300:00:00351,00351,25345,50346,00603.200
2005-03-2400:00:00347,00348,00345,00346,00419.100
2005-03-2500:00:00346,00346,00346,00346,000
2005-03-2800:00:00346,00346,00346,00346,000
2005-03-2900:00:00347,00351,00346,25351,00197.200
2005-03-3000:00:00348,25351,00347,00350,00274.800
2005-03-3100:00:00351,00353,00349,00349,001.024.100
2005-04-0100:00:00350,00351,00349,00351,00236.900
2005-04-0400:00:00351,00351,00347,50350,25358.100
2005-04-0500:00:00351,75351,75348,00348,00237.400
2005-04-0600:00:00348,50349,00347,75348,00361.900
2005-04-0700:00:00348,50353,00347,50351,001.518.300
2005-04-0800:00:00351,00352,00350,00350,00517.800
2005-04-1100:00:00353,75357,00352,00357,00196.000
2005-04-1200:00:00355,00356,00353,00355,00407.100
2005-04-1300:00:00356,00359,75354,75358,00229.600
2005-04-1400:00:00355,25375,00355,25375,00770.500
2005-04-1500:00:00370,25371,25365,00370,00427.600
2005-04-1800:00:00365,25368,00361,50361,50539.800
2005-04-1900:00:00364,00368,00362,50364,25333.100
2005-04-2000:00:00365,25371,50364,25369,00205.400
2005-04-2100:00:00365,25372,00365,25370,50138.400
2005-04-2200:00:00373,00375,75371,00375,00341.300
2005-04-2500:00:00373,25376,00373,25375,75118.300
2005-04-2600:00:00376,00377,25371,00371,50226.600
2005-04-2700:00:00364,50364,50352,50353,50257.700
2005-04-2800:00:00356,25358,00352,00357,00721.800
2005-04-2900:00:00354,25356,00351,00352,25162.500
2005-05-0200:00:00352,25352,25352,25352,250
2005-05-0300:00:00354,25362,00353,00361,50279.900
2005-05-0400:00:00362,25367,00360,50367,00251.600
2005-05-0500:00:00368,75372,25367,00372,00215.500
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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