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 2024-04-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-02-2800:00:001.062,001.086,141.047,001.081,00610.000
2012-02-2900:00:001.076,001.086,061.052,001.077,00811.400
2012-03-0100:00:001.073,001.104,001.065,161.096,001.140.200
2012-03-0200:00:001.075,001.098,641.050,471.059,00949.600
2012-03-0500:00:001.054,001.065,001.038,001.044,00664.400
2012-03-0600:00:001.042,001.048,001.008,001.040,001.951.000
2012-03-0700:00:001.121,601.180,001.092,211.144,003.154.700
2012-03-0800:00:001.134,001.187,121.131,801.162,00954.800
2012-03-0900:00:001.150,001.170,001.136,441.158,00788.300
2012-03-1200:00:001.154,001.175,001.148,001.170,00994.100
2012-03-1300:00:001.180,001.188,001.166,001.185,00679.900
2012-03-1400:00:001.191,001.204,001.181,001.186,00741.800
2012-03-1500:00:001.190,001.213,001.178,001.203,00745.500
2012-03-1600:00:001.203,001.210,001.195,001.207,001.255.200
2012-03-1900:00:001.205,001.213,001.200,001.207,00441.800
2012-03-2000:00:001.200,001.207,001.188,001.198,00754.600
2012-03-2100:00:001.198,001.204,551.161,001.168,00692.600
2012-03-2300:00:001.157,001.169,001.148,001.164,00520.800
2012-03-2600:00:001.165,001.176,001.158,001.173,00604.600
2012-03-2700:00:001.173,001.197,001.164,001.178,00579.100
2012-03-2800:00:001.175,001.183,001.156,001.161,00475.200
2012-03-2900:00:001.153,001.164,461.140,001.155,00883.200
2012-03-3000:00:001.155,001.190,001.155,001.187,00833.800
2012-04-0200:00:001.185,001.195,001.162,001.189,00773.400
2012-04-0300:00:001.187,001.214,001.177,001.207,00837.500
2012-04-0400:00:001.200,001.216,251.181,001.189,001.566.200
2012-04-0500:00:001.186,001.211,001.164,001.207,00708.800
2012-04-1000:00:001.190,001.209,001.190,001.195,00643.900
2012-04-1100:00:001.194,001.212,001.185,001.203,00924.700
2012-04-1200:00:001.199,001.226,001.182,001.217,00545.200
2012-04-1300:00:001.221,001.222,001.175,001.183,001.914.900
2012-04-1600:00:001.175,001.183,001.168,791.174,001.102.100
2012-04-1700:00:001.168,001.199,001.164,001.196,002.000.300
2012-04-1800:00:001.206,001.228,001.201,001.209,00941.900
2012-04-1900:00:001.214,001.226,361.202,001.209,001.022.200
2012-04-2000:00:001.220,001.225,121.201,001.225,001.267.200
2012-04-2300:00:001.224,001.224,001.176,001.198,00665.900
2012-04-2400:00:001.214,001.220,001.197,001.212,00828.000
2012-04-2500:00:001.217,001.233,001.214,251.231,001.007.400
2012-04-2600:00:001.225,001.225,001.180,001.195,00983.500
2012-04-2700:00:001.187,001.228,001.187,001.220,00797.700
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters