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
2011-05-1700:00:001.749,001.765,001.737,001.737,00629.100
2011-05-1800:00:001.717,001.726,001.691,001.707,00419.800
2011-05-1900:00:001.715,001.718,001.705,001.712,00426.800
2011-05-2000:00:001.717,001.737,001.700,001.712,00359.100
2011-05-2300:00:001.698,001.699,001.629,001.650,00678.100
2011-05-2400:00:001.653,001.656,001.636,001.648,00639.000
2011-05-2500:00:001.641,001.688,001.626,001.688,00799.500
2011-05-2600:00:001.685,001.704,001.676,001.688,00658.100
2011-05-2700:00:001.688,001.703,001.682,001.687,00763.700
2011-05-3100:00:001.700,001.745,001.693,001.723,00633.000
2011-06-0100:00:001.731,001.733,001.701,001.703,00398.700
2011-06-0200:00:001.692,001.703,001.681,001.684,00237.000
2011-06-0300:00:001.687,001.706,001.680,001.700,00458.900
2011-06-0600:00:001.696,001.718,001.685,001.709,00511.700
2011-06-0700:00:001.709,001.748,001.709,001.737,00601.800
2011-06-0800:00:001.737,001.746,001.726,001.739,00713.500
2011-06-0900:00:001.742,001.752,001.727,001.748,00442.800
2011-06-1000:00:001.748,001.749,001.707,001.710,00855.700
2011-06-1300:00:001.710,001.726,001.701,001.715,00345.300
2011-06-1400:00:001.725,001.729,001.702,001.717,00443.000
2011-06-1500:00:001.711,001.715,001.694,001.709,00444.200
2011-06-1600:00:001.705,001.705,001.663,001.682,00551.300
2011-06-1700:00:001.676,001.699,001.666,001.689,00744.600
2011-06-2000:00:001.680,001.683,001.658,001.675,00453.300
2011-06-2100:00:001.681,001.681,001.663,001.678,00401.600
2011-06-2200:00:001.681,001.683,001.655,001.666,00328.600
2011-06-2300:00:001.663,001.668,001.643,001.652,00431.000
2011-06-2400:00:001.668,001.674,001.622,001.631,00464.500
2011-06-2700:00:001.625,001.655,001.625,001.634,00397.600
2011-06-2800:00:001.649,001.652,001.628,001.647,50443.600
2011-06-2900:00:001.645,001.657,001.639,001.646,00436.300
2011-06-3000:00:001.655,001.665,001.643,001.661,00548.400
2011-07-0100:00:001.665,001.677,001.657,001.673,00296.000
2011-07-0400:00:001.669,001.678,001.643,001.671,00367.600
2011-07-0500:00:001.663,001.681,001.662,911.668,00361.400
2011-07-0600:00:001.671,001.671,001.616,001.630,00596.700
2011-07-0700:00:001.634,001.655,001.631,001.634,00631.600
2011-07-0800:00:001.635,001.640,001.622,001.626,00923.400
2011-07-1100:00:001.621,001.626,001.567,001.587,00630.200
2011-07-1200:00:001.570,001.585,001.549,001.573,00485.500
2011-07-1300:00:001.570,001.577,001.544,001.547,00915.600
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