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
2011-07-1300:00:001.570,001.577,001.544,001.547,00915.600
2011-07-1400:00:001.542,001.581,001.524,001.579,00925.200
2011-07-1500:00:001.576,001.597,261.569,001.586,00581.200
2011-07-1800:00:001.580,001.580,001.531,001.535,00808.200
2011-07-1900:00:001.543,001.558,001.534,001.550,00299.200
2011-07-2000:00:001.556,001.558,001.533,001.553,00449.500
2011-07-2100:00:001.561,001.594,001.533,001.588,00571.600
2011-07-2200:00:001.599,001.630,001.570,001.594,00439.200
2011-07-2500:00:001.578,001.586,381.560,001.562,00636.900
2011-07-2600:00:001.567,001.568,001.542,001.558,00311.400
2011-07-2700:00:001.555,001.561,001.513,001.522,00763.100
2011-07-2800:00:001.516,001.554,001.509,911.550,00549.700
2011-07-2900:00:001.529,001.557,001.520,001.549,00757.500
2011-08-0100:00:001.555,001.560,001.521,001.536,00539.000
2011-08-0200:00:001.530,001.541,001.501,001.503,00758.900
2011-08-0300:00:001.524,001.545,001.505,001.533,001.429.500
2011-08-0400:00:001.563,001.571,001.522,001.524,001.136.900
2011-08-0500:00:001.518,001.530,001.491,001.497,00766.300
2011-08-0800:00:001.484,001.497,001.421,001.425,001.023.700
2011-08-0900:00:001.423,001.451,001.366,001.444,001.034.200
2011-08-1000:00:001.468,001.485,001.394,001.397,00629.900
2011-08-1100:00:001.437,001.468,001.400,001.461,001.000.100
2011-08-1200:00:001.458,001.510,001.446,001.510,00696.200
2011-08-1500:00:001.518,001.535,001.502,001.520,00418.800
2011-08-1600:00:001.516,001.532,701.503,001.531,00410.500
2011-08-1700:00:001.527,001.553,001.513,001.548,00527.700
2011-08-1800:00:001.538,001.538,001.480,001.492,00477.300
2011-08-1900:00:001.492,001.504,001.444,001.495,00910.900
2011-08-2200:00:001.513,001.534,001.487,001.521,00768.600
2011-08-2300:00:001.538,001.555,001.527,001.535,00570.600
2011-08-2400:00:001.500,001.500,001.331,001.353,003.740.000
2011-08-2500:00:001.356,001.364,001.249,001.279,003.114.200
2011-08-2600:00:001.288,001.330,601.286,001.318,002.216.500
2011-08-3000:00:001.342,001.364,001.332,001.345,00693.500
2011-08-3100:00:001.348,001.370,001.345,001.365,00956.400
2011-09-0100:00:001.371,001.377,001.343,001.368,00631.200
2011-09-0200:00:001.358,001.362,141.338,001.362,00636.400
2011-09-0500:00:001.343,001.356,001.320,001.324,00884.700
2011-09-0600:00:001.321,001.350,001.317,001.336,00801.000
2011-09-0700:00:001.356,001.400,001.356,001.397,00611.100
2011-09-0800:00:001.393,001.393,001.348,001.364,00677.700
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