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
2011-03-1600:00:001.585,001.589,001.555,001.555,00801.900
2011-03-1700:00:001.563,001.594,001.546,001.588,00959.500
2011-03-1800:00:001.596,001.596,001.555,001.565,001.235.200
2011-03-2100:00:001.580,001.586,001.572,001.575,00790.400
2011-03-2200:00:001.579,001.579,001.561,001.572,00722.400
2011-03-2300:00:001.572,001.585,001.562,001.580,00681.400
2011-03-2400:00:001.581,001.585,001.569,001.578,00433.900
2011-03-2500:00:001.590,001.592,001.569,001.576,00267.300
2011-03-2800:00:001.581,001.584,001.569,001.581,00299.900
2011-03-2900:00:001.587,001.587,001.549,001.555,00637.000
2011-03-3000:00:001.571,001.575,001.550,001.560,00484.400
2011-03-3100:00:001.560,001.563,001.551,001.554,00578.200
2011-04-0100:00:001.565,001.611,001.554,001.611,00848.000
2011-04-0400:00:001.610,001.619,001.604,001.611,00584.900
2011-04-0500:00:001.616,001.617,001.603,001.608,00308.000
2011-04-0600:00:001.617,001.632,001.608,001.619,00373.400
2011-04-0700:00:001.626,001.636,001.603,001.603,00447.300
2011-04-0800:00:001.615,001.615,001.601,001.613,00517.300
2011-04-1100:00:001.613,001.618,001.605,001.613,00452.500
2011-04-1200:00:001.605,001.614,001.604,001.608,00411.800
2011-04-1300:00:001.614,001.642,001.613,611.629,00720.900
2011-04-1400:00:001.627,001.640,001.621,001.632,001.076.500
2011-04-1500:00:001.637,001.640,001.632,001.639,00445.500
2011-04-1800:00:001.640,001.642,001.606,001.608,00533.500
2011-04-1900:00:001.614,001.617,001.607,001.611,00233.600
2011-04-2000:00:001.621,001.650,001.621,001.647,00362.500
2011-04-2100:00:001.653,001.655,001.631,001.640,00203.300
2011-04-2600:00:001.642,001.667,001.642,001.660,00212.000
2011-04-2700:00:001.662,001.668,001.652,001.665,00239.300
2011-04-2800:00:001.674,001.694,001.666,001.692,00403.800
2011-05-0300:00:001.699,001.705,001.665,001.674,00563.200
2011-05-0400:00:001.670,001.684,001.655,001.680,00434.800
2011-05-0500:00:001.685,001.693,001.660,001.662,00470.100
2011-05-0600:00:001.720,001.750,001.689,001.697,00977.800
2011-05-0900:00:001.698,001.702,001.679,001.701,00518.500
2011-05-1000:00:001.705,001.747,001.703,001.740,00420.100
2011-05-1100:00:001.745,001.751,001.728,001.734,00312.200
2011-05-1200:00:001.722,001.743,001.722,001.743,00342.600
2011-05-1300:00:001.752,001.773,001.748,001.751,00439.300
2011-05-1600:00:001.744,001.754,001.735,001.754,00594.400
2011-05-1700:00:001.749,001.765,001.737,001.737,00629.100
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters