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
2013-06-2100:00:001.293,001.332,001.292,001.310,00882.100
2013-08-1500:00:001.270,001.284,271.267,001.279,00750.700
2013-08-1600:00:001.280,001.297,001.270,001.293,00689.400
2013-08-2200:00:001.294,001.303,001.288,001.293,00366.600
2013-08-2300:00:001.291,001.302,001.286,001.295,00368.500
2013-08-2600:00:001.295,001.295,001.295,001.295,000
2013-08-2700:00:001.310,001.315,001.295,001.296,00660.200
2013-08-2800:00:001.297,001.301,001.282,501.290,00812.400
2013-09-0200:00:001.269,001.276,551.264,001.266,00403.200
2013-09-0300:00:001.267,001.278,731.262,001.265,00415.400
2013-09-0400:00:001.264,001.268,001.258,001.264,00669.600
2013-09-1600:00:001.230,001.244,001.210,001.214,00456.900
2013-09-1700:00:001.215,001.225,001.211,001.212,00522.500
2013-09-1800:00:001.210,001.215,001.207,001.210,00657.400
2013-10-0700:00:001.220,001.221,001.208,001.211,00164.700
2013-10-2100:00:001.210,001.221,001.208,001.218,00781.100
2013-10-2200:00:001.223,001.237,001.219,001.231,00594.100
2013-10-2300:00:001.232,001.242,391.231,001.238,00379.200
2013-10-2400:00:001.238,001.247,001.237,001.243,00304.700
2013-10-2500:00:001.240,001.247,081.233,001.240,00297.400
2013-10-3100:00:001.271,001.281,001.265,001.279,00552.500
2013-11-0100:00:001.282,001.286,001.272,001.280,00374.400
2013-11-1100:00:001.274,001.280,801.267,151.273,00260.500
2013-11-1200:00:001.276,001.276,001.254,251.262,00478.600
2013-11-1300:00:001.258,001.265,001.251,001.262,00506.100
2013-11-2100:00:001.249,001.252,001.236,001.252,00468.000
2013-11-2200:00:001.252,001.264,001.251,001.253,00248.400
2013-12-0400:00:001.197,001.201,001.187,001.196,00508.300
2013-12-0500:00:001.199,001.212,001.194,001.210,00489.000
2013-12-0600:00:001.209,001.217,001.196,001.206,00463.200
2013-12-1300:00:001.224,001.242,001.224,001.232,00286.600
2013-12-2300:00:001.282,001.291,001.277,001.287,00331.700
2013-12-2600:00:001.304,001.304,001.304,001.304,000
2013-12-2700:00:001.306,001.309,001.299,001.302,00187.900
2013-12-3000:00:001.306,001.308,001.292,001.300,00297.000
2013-12-3100:00:001.307,001.312,001.301,001.310,00101.300
2014-01-0100:00:001.310,001.310,001.310,001.310,000
2014-01-0200:00:001.315,001.315,001.288,721.310,00200.200
2014-01-0300:00:001.305,001.312,001.295,001.306,00347.500
2014-01-1300:00:001.341,001.344,001.327,001.335,00431.300
2014-01-2300:00:001.448,001.448,001.404,001.420,001.522.500
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