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
2012-12-2000:00:001.193,001.217,001.191,061.193,00384.700
2012-12-2100:00:001.193,001.200,001.182,001.200,00438.400
2012-12-2400:00:001.197,001.200,001.177,001.198,0069.700
2012-12-2500:00:001.198,001.198,001.198,001.198,000
2012-12-2600:00:001.198,001.198,001.198,001.198,000
2012-12-2700:00:001.192,001.200,001.184,001.198,00150.400
2012-12-2800:00:001.194,001.194,001.161,501.176,00280.100
2012-12-3100:00:001.174,001.180,001.159,001.160,00124.500
2013-01-0100:00:001.160,001.160,001.160,001.160,000
2013-01-0200:00:001.180,001.209,001.172,001.202,00523.300
2013-01-0300:00:001.203,001.210,001.197,001.200,00186.500
2013-01-0400:00:001.194,001.207,001.192,001.202,00400.400
2013-01-0700:00:001.200,001.201,001.189,001.198,00409.800
2013-01-0800:00:001.194,001.203,001.190,001.191,00465.200
2013-01-0900:00:001.190,001.202,001.182,001.197,00550.100
2013-01-1000:00:001.200,001.204,001.185,001.185,00276.300
2013-01-1100:00:001.189,001.194,001.172,001.192,00332.800
2013-01-1400:00:001.194,001.200,001.183,001.183,00240.400
2013-01-1500:00:001.183,001.185,001.168,001.178,00226.900
2013-01-1600:00:001.182,001.184,001.146,001.149,00451.500
2013-01-1700:00:001.151,001.171,001.147,001.169,00483.300
2013-01-1800:00:001.175,001.175,001.149,001.154,00462.500
2013-01-2100:00:001.210,001.236,501.201,001.211,00785.100
2013-02-1500:00:001.273,001.277,001.265,001.272,00263.400
2013-04-1500:00:001.348,001.353,001.318,001.321,00332.200
2013-04-1600:00:001.311,001.321,951.298,001.304,00296.000
2013-04-1700:00:001.317,001.323,001.288,081.317,00655.800
2013-04-1800:00:001.320,001.335,001.316,001.325,00589.800
2013-04-1900:00:001.332,001.334,001.318,001.331,00443.200
2013-04-2900:00:001.325,001.329,001.316,001.325,00245.600
2013-05-0700:00:001.234,001.274,001.230,001.242,00503.800
2013-05-3000:00:001.294,001.317,001.294,001.317,00303.400
2013-05-3100:00:001.315,001.338,391.298,001.338,001.352.700
2013-06-0600:00:001.301,001.306,001.279,001.280,00324.800
2013-06-0700:00:001.287,001.306,001.278,001.304,00356.300
2013-06-1000:00:001.312,001.319,001.299,001.308,00388.800
2013-06-1100:00:001.306,001.306,571.289,001.304,00306.000
2013-06-1200:00:001.301,001.317,001.299,001.306,00287.900
2013-06-1700:00:001.307,001.314,001.302,001.306,00242.600
2013-06-2000:00:001.293,001.305,001.284,521.293,00350.800
2013-06-2100:00:001.293,001.332,001.292,001.310,00882.100
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