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 2021-10-16
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-05-0500:00:00368,75372,25367,00372,00215.500
2005-05-0600:00:00373,00373,00367,75369,50360.300
2005-05-0900:00:00368,25368,75365,00365,00119.200
2005-05-1000:00:00368,00369,00364,00364,00166.500
2005-05-1100:00:00363,00366,00361,00364,00225.700
2005-05-1200:00:00364,00371,75363,00369,00349.200
2005-05-1300:00:00368,00372,00367,00371,00300.200
2005-05-1600:00:00368,25372,00368,25368,5037.400
2005-05-1700:00:00368,00368,50362,00364,50200.300
2005-05-1800:00:00367,00368,00363,25364,00121.400
2005-05-1900:00:00367,00373,00365,00368,00402.400
2005-05-2000:00:00370,00379,75370,00374,00527.600
2005-05-2300:00:00380,00380,00376,00376,50270.200
2005-05-2400:00:00378,00381,00375,25375,2587.400
2005-05-2500:00:00380,00380,00372,00372,00147.600
2005-05-2600:00:00373,75373,75371,25372,00107.500
2005-05-2700:00:00369,00373,00368,25369,75132.500
2005-05-3000:00:00369,75369,75369,75369,750
2005-05-3100:00:00371,00374,00370,00372,75461.400
2005-06-0100:00:00374,00375,00371,00371,00193.600
2005-06-0200:00:00373,00375,00372,25374,50112.500
2005-06-0300:00:00374,50374,50374,50374,500
2005-06-0600:00:00380,00384,75377,00382,25146.900
2005-06-0700:00:00384,75387,75381,50386,5096.800
2005-06-0800:00:00384,25388,00384,25386,75136.900
2005-06-0900:00:00388,00390,00386,50389,00115.500
2005-06-1000:00:00390,00392,00387,00388,00177.300
2005-06-1300:00:00390,00390,00387,00389,0073.500
2005-06-1400:00:00388,50388,50385,00385,0038.900
2005-06-1500:00:00387,00387,00385,00385,0043.000
2005-06-1600:00:00387,50389,00385,75387,0062.900
2005-06-1700:00:00388,75388,75387,00388,75166.300
2005-06-2000:00:00389,00389,00383,00383,0091.400
2005-06-2100:00:00388,00388,00385,00385,0091.700
2005-06-2200:00:00385,00386,00380,00383,00822.700
2005-06-2300:00:00383,00387,00382,00383,00271.200
2005-06-2400:00:00388,00388,00380,00382,75123.700
2005-06-2700:00:00385,00385,00378,00378,0088.800
2005-06-2800:00:00381,50381,50378,75379,00577.800
2005-06-2900:00:00380,00380,00376,00376,75172.000
2005-06-3000:00:00378,00379,00370,50372,50333.000
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters