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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-10-2500:00:001.105,001.111,001.100,001.104,00315.300
2012-10-2600:00:001.102,001.120,001.101,001.117,00385.700
2012-10-2900:00:001.106,001.107,001.073,001.094,00382.100
2012-10-3000:00:001.091,001.105,001.091,001.100,00202.600
2012-10-3100:00:001.100,001.116,001.092,001.108,00366.600
2012-11-0100:00:001.104,001.144,001.102,441.142,00616.700
2012-11-0200:00:001.125,001.130,001.072,001.081,001.960.300
2012-11-0500:00:001.072,001.096,551.063,001.067,00733.700
2012-11-0600:00:001.069,001.069,001.034,761.053,001.801.900
2012-11-0700:00:001.054,001.055,001.024,881.026,001.037.500
2012-11-0800:00:001.025,001.037,001.018,001.019,001.807.900
2012-11-0900:00:001.041,001.069,001.041,001.054,001.285.300
2012-11-1200:00:001.056,001.098,001.056,001.092,00990.100
2012-11-1300:00:001.088,001.094,101.075,751.081,00608.400
2012-11-1400:00:001.078,001.082,001.062,001.062,00647.300
2012-11-1500:00:001.055,001.078,001.052,271.068,00854.200
2012-11-1600:00:001.072,001.072,001.049,001.060,00554.300
2012-11-1900:00:001.069,001.088,001.068,001.087,00376.200
2012-11-2000:00:001.083,001.091,001.078,001.088,00506.300
2012-11-2100:00:001.085,001.094,001.076,001.079,00403.700
2012-11-2200:00:001.081,001.095,001.078,001.085,00235.700
2012-11-2300:00:001.088,001.099,001.085,001.098,00252.800
2012-11-2600:00:001.099,001.105,001.094,001.099,00411.800
2012-11-2700:00:001.105,001.109,001.094,001.103,00833.400
2012-11-2800:00:001.099,001.113,001.093,881.106,00552.600
2012-11-2900:00:001.108,001.121,001.102,001.120,00884.100
2012-11-3000:00:001.117,001.128,001.116,001.119,00449.400
2012-12-0300:00:001.123,001.136,001.123,001.131,00328.400
2012-12-0400:00:001.135,001.150,001.130,151.148,00571.700
2012-12-0500:00:001.150,001.153,001.137,251.140,00371.100
2012-12-0600:00:001.145,001.146,001.135,001.140,00319.600
2012-12-0700:00:001.138,001.140,001.127,001.130,00385.600
2012-12-1000:00:001.128,001.128,001.106,001.118,00369.600
2012-12-1100:00:001.121,001.128,001.114,001.115,00290.800
2012-12-1200:00:001.112,001.150,001.112,001.146,00515.100
2012-12-1300:00:001.142,001.169,001.142,001.153,00473.400
2012-12-1400:00:001.150,001.158,001.132,001.135,00318.500
2012-12-1700:00:001.136,001.157,001.128,001.151,00353.600
2012-12-1800:00:001.156,001.160,001.132,001.147,00490.900
2012-12-1900:00:001.149,001.202,001.148,001.199,00621.700
2012-12-2000:00:001.193,001.217,001.191,061.193,00384.700
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