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 2023-05-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-01-1900:00:001.627,001.655,001.616,001.619,00490.400
2011-01-2000:00:001.610,001.626,001.606,001.622,00438.400
2011-01-2100:00:001.629,001.663,001.619,001.656,00533.200
2011-01-2400:00:001.660,001.668,001.636,001.649,00610.200
2011-01-2500:00:001.658,001.668,001.632,001.637,00574.700
2011-01-2600:00:001.655,001.672,001.651,001.658,00433.500
2011-01-2700:00:001.658,001.665,001.650,001.660,00885.100
2011-01-2800:00:001.666,001.666,001.637,001.637,00305.100
2011-01-3100:00:001.636,001.644,001.624,001.643,00392.100
2011-02-0100:00:001.650,001.711,001.649,001.710,00441.800
2011-02-0200:00:001.714,001.754,001.706,001.733,00903.200
2011-02-0300:00:001.730,001.735,001.687,001.696,00538.700
2011-02-0400:00:001.705,001.734,001.693,001.703,00316.600
2011-02-0700:00:001.707,001.725,001.698,001.719,00238.000
2011-02-0800:00:001.724,001.724,001.698,001.714,00480.600
2011-02-0900:00:001.716,001.720,001.698,001.707,00263.500
2011-02-1000:00:001.705,001.724,001.684,001.704,00372.500
2011-02-1100:00:001.706,001.708,001.693,001.704,00212.600
2011-02-1400:00:001.714,001.714,001.684,001.701,00175.300
2011-02-1500:00:001.703,001.723,001.699,001.700,00286.900
2011-02-1600:00:001.707,001.713,001.696,001.705,00432.400
2011-02-1700:00:001.709,001.729,001.700,001.725,00321.600
2011-02-1800:00:001.727,001.757,001.716,761.753,00298.800
2011-02-2100:00:001.751,001.770,001.737,001.737,00402.700
2011-02-2200:00:001.739,001.739,001.690,001.708,00323.100
2011-02-2300:00:001.724,001.724,001.672,001.674,00542.700
2011-02-2400:00:001.671,001.672,001.638,001.659,0031.417.700
2011-02-2500:00:001.665,001.676,001.644,001.661,0086.237.800
2011-02-2800:00:001.670,001.697,001.653,001.689,00981.400
2011-03-0100:00:001.704,001.719,001.695,001.708,00552.600
2011-03-0200:00:001.729,001.729,001.643,001.655,00686.600
2011-03-0300:00:001.668,001.678,171.641,001.678,0097.600
2011-03-0400:00:001.684,001.697,001.674,001.680,00621.600
2011-03-0700:00:001.673,001.676,001.651,001.654,00847.800
2011-03-0800:00:001.665,001.665,001.632,001.661,00540.300
2011-03-0900:00:001.663,001.665,001.641,001.650,00529.500
2011-03-1000:00:001.649,001.653,001.606,001.622,00383.900
2011-03-1100:00:001.615,001.615,001.581,001.600,00739.700
2011-03-1400:00:001.600,001.600,001.572,001.592,00666.500
2011-03-1500:00:001.571,001.586,001.551,001.582,00672.600
2011-03-1600:00:001.585,001.589,001.555,001.555,00801.900
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 

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