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
2011-09-0800:00:001.393,001.393,001.348,001.364,00677.700
2011-09-0900:00:001.324,001.329,651.284,001.307,00954.800
2011-09-1200:00:001.284,001.313,001.278,001.280,00645.500
2011-09-1300:00:001.289,001.293,001.264,001.270,00879.200
2011-09-1400:00:001.263,001.282,001.252,001.274,00871.600
2011-09-1500:00:001.285,001.314,001.279,001.314,00676.900
2011-09-1600:00:001.325,001.325,001.288,001.297,00776.400
2011-09-1900:00:001.270,001.283,001.258,001.276,00448.600
2011-09-2000:00:001.287,001.288,001.271,001.288,00730.800
2011-09-2100:00:001.283,001.290,001.250,001.258,00655.100
2011-09-2200:00:001.222,001.239,001.185,001.230,001.877.700
2011-09-2300:00:001.238,001.271,001.232,001.271,00499.400
2011-09-2600:00:001.252,001.333,001.252,001.333,00869.000
2011-09-2700:00:001.352,001.386,001.342,001.382,00728.300
2011-09-2800:00:001.344,001.354,001.319,001.319,00691.100
2011-09-2900:00:001.320,001.327,001.293,001.305,00725.600
2011-09-3000:00:001.292,001.297,001.254,001.263,00625.800
2011-10-0300:00:001.208,001.266,001.192,001.258,001.096.400
2011-10-0400:00:001.260,001.262,001.206,001.227,001.102.300
2011-10-0500:00:001.265,001.271,001.243,001.263,00847.300
2011-10-0600:00:001.270,001.275,001.240,001.259,001.371.600
2011-10-0700:00:001.260,001.268,001.226,001.238,00671.100
2011-10-1000:00:001.234,001.257,001.231,001.246,00690.300
2011-10-1100:00:001.247,001.252,001.229,001.231,00781.600
2011-10-1200:00:001.229,001.245,051.220,001.238,001.346.900
2011-10-1300:00:001.239,001.257,001.232,971.240,00668.700
2011-10-1400:00:001.244,001.270,001.229,001.263,00977.100
2011-10-1700:00:001.280,001.284,001.255,001.262,00470.800
2011-10-1800:00:001.253,001.266,001.228,001.242,00635.700
2011-10-1900:00:001.256,001.262,001.219,001.225,00566.400
2011-10-2000:00:001.222,001.230,001.197,001.206,00541.500
2011-10-2100:00:001.213,001.224,001.201,001.222,00723.600
2011-10-2400:00:001.232,001.232,001.211,001.219,00551.600
2011-10-2500:00:001.220,001.242,001.203,001.220,001.059.200
2011-10-2600:00:001.227,001.227,001.210,001.227,00710.400
2011-10-2700:00:001.264,001.273,001.246,001.261,00798.700
2011-10-2800:00:001.265,001.266,001.215,001.222,00645.300
2011-10-3100:00:001.220,001.221,001.179,001.179,00936.400
2011-11-0100:00:001.163,001.163,001.111,001.126,00742.400
2011-11-0200:00:001.132,001.166,001.089,001.160,002.709.800
2011-11-0300:00:001.149,001.189,001.133,001.185,001.145.900
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters