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 2023-09-27
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-11-1900:00:001.578,001.581,001.534,001.554,00544.700
2010-11-2200:00:001.567,001.568,001.518,001.520,00352.100
2010-11-2300:00:001.516,001.526,001.502,001.509,00362.200
2010-11-2400:00:001.512,001.538,001.494,001.531,00466.900
2010-11-2500:00:001.538,001.575,001.530,001.569,00655.800
2010-11-2600:00:001.561,001.584,001.546,001.576,00474.800
2010-11-2900:00:001.584,001.595,001.541,001.541,00514.100
2010-11-3000:00:001.547,001.561,001.528,001.528,00586.000
2010-12-0100:00:001.544,001.578,001.533,001.562,00526.600
2010-12-0200:00:001.572,001.597,001.560,001.589,00397.700
2010-12-0300:00:001.595,001.616,001.579,001.606,00474.600
2010-12-0600:00:001.613,001.613,001.598,001.610,00249.300
2010-12-0700:00:001.614,001.617,001.606,001.615,00340.600
2010-12-0800:00:001.604,001.620,001.563,001.575,00694.800
2010-12-0900:00:001.584,001.600,001.555,001.563,00600.400
2010-12-1000:00:001.567,001.574,001.537,001.556,00381.500
2010-12-1300:00:001.559,001.571,001.553,001.556,00358.300
2010-12-1400:00:001.553,001.553,001.526,001.535,00639.500
2010-12-1500:00:001.534,001.555,001.532,001.551,00365.200
2010-12-1600:00:001.563,001.564,001.544,001.550,00588.400
2010-12-1700:00:001.559,001.561,001.536,001.551,00847.200
2010-12-2000:00:001.553,001.562,001.545,001.561,00653.100
2010-12-2100:00:001.579,001.587,001.551,001.553,00414.500
2010-12-2200:00:001.555,001.559,001.544,001.547,00256.100
2010-12-2300:00:001.551,001.555,001.530,001.540,00177.700
2010-12-2400:00:001.541,001.545,001.528,001.545,0012.300
2010-12-2900:00:001.548,001.548,001.510,001.525,00509.600
2010-12-3000:00:001.530,001.538,001.520,001.522,00183.300
2010-12-3100:00:001.528,001.529,001.515,001.515,00143.200
2011-01-0400:00:001.540,001.570,001.534,001.548,00571.700
2011-01-0500:00:001.552,001.565,001.535,001.565,00402.600
2011-01-0600:00:001.576,001.581,001.551,001.567,00275.000
2011-01-0700:00:001.569,001.569,001.533,001.548,00456.600
2011-01-1000:00:001.565,001.565,001.536,001.543,00277.500
2011-01-1100:00:001.545,001.558,001.534,001.536,00365.000
2011-01-1200:00:001.546,001.548,001.503,001.525,00582.300
2011-01-1300:00:001.532,001.570,001.521,001.569,00519.300
2011-01-1400:00:001.573,001.588,001.559,001.573,00388.500
2011-01-1700:00:001.574,001.582,001.561,001.571,00170.400
2011-01-1800:00:001.572,001.622,001.572,001.620,00347.700
2011-01-1900:00:001.627,001.655,001.616,001.619,00490.400
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