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 2024-04-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-04-2700:00:001.187,001.228,001.187,001.220,00797.700
2012-04-3000:00:001.223,001.223,501.205,001.211,00560.800
2012-05-0100:00:001.217,001.220,001.196,001.200,00709.300
2012-05-0200:00:001.177,001.181,001.152,001.174,00732.100
2012-05-0300:00:001.178,001.191,001.169,001.177,00523.000
2012-05-0400:00:001.171,001.182,531.156,001.160,00433.700
2012-05-0800:00:001.166,001.176,001.153,001.158,00722.300
2012-05-0900:00:001.166,001.168,001.137,001.150,00699.500
2012-05-1000:00:001.154,001.159,001.141,001.148,00649.100
2012-05-1100:00:001.143,001.150,001.134,471.145,001.657.000
2012-05-1400:00:001.131,001.143,001.124,001.132,00481.000
2012-05-1600:00:001.121,001.141,001.115,001.124,00542.800
2012-05-1700:00:001.125,001.127,001.105,001.106,00472.900
2012-05-1800:00:001.099,001.106,001.088,251.090,00556.600
2012-05-2100:00:001.086,001.095,001.082,001.088,00741.900
2012-05-2200:00:001.099,001.104,001.090,001.099,00828.400
2012-05-2300:00:001.091,001.097,001.065,001.067,00872.000
2012-05-2400:00:001.080,001.096,001.072,001.084,00928.100
2012-05-2500:00:001.092,001.123,001.088,831.116,00813.700
2012-05-2800:00:001.125,001.143,201.111,001.128,00402.900
2012-05-2900:00:001.140,001.147,001.126,361.144,00459.100
2012-05-3000:00:001.139,001.139,001.117,001.119,00362.900
2012-05-3100:00:001.101,001.108,001.038,531.039,002.131.000
2012-06-0100:00:001.050,001.059,001.039,001.045,001.034.100
2012-06-0600:00:001.049,001.072,001.047,001.069,00996.900
2012-06-0700:00:001.073,001.087,001.072,001.080,00578.900
2012-06-0800:00:001.070,001.082,001.068,001.074,00470.700
2012-06-1100:00:001.093,001.102,001.071,001.075,00349.600
2012-06-1200:00:001.070,001.100,001.070,001.099,00886.800
2012-06-1300:00:001.095,001.110,001.083,001.105,00583.500
2012-06-1400:00:001.098,001.151,001.096,001.140,00525.100
2012-06-1500:00:001.142,001.149,001.115,001.131,001.442.000
2012-06-1800:00:001.152,001.152,001.114,381.124,00393.600
2012-06-1900:00:001.121,001.159,001.120,001.155,00408.900
2012-06-2000:00:001.148,001.179,001.146,001.179,00432.400
2012-06-2100:00:001.173,001.192,001.169,001.172,00717.000
2012-06-2200:00:001.169,001.175,001.154,001.158,00250.800
2012-06-2500:00:001.154,001.157,001.136,001.149,00271.900
2012-06-2600:00:001.157,001.175,001.150,001.152,00575.200
2012-06-2700:00:001.160,001.168,001.146,001.157,00417.800
2012-06-2800:00:001.160,001.165,001.143,001.159,00362.000
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