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 2024-04-16
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-01-2300:00:001.448,001.448,001.404,001.420,001.522.500
2014-01-2400:00:001.420,001.439,001.410,001.427,00938.100
2014-01-2700:00:001.427,001.440,001.409,001.423,00653.500
2014-02-0400:00:001.428,001.431,001.396,001.408,00921.800
2014-02-0500:00:001.411,001.427,001.404,001.409,00476.200
2014-02-0600:00:001.414,001.434,001.401,001.434,00537.600
2014-02-0700:00:001.436,001.438,001.407,001.418,00973.100
2014-02-1100:00:001.426,001.447,001.421,001.438,00553.100
2014-02-1200:00:001.443,001.451,001.428,411.448,00464.400
2014-02-1300:00:001.446,001.446,001.428,001.437,00414.200
2014-02-1400:00:001.436,001.445,001.428,001.442,00400.500
2014-02-2400:00:001.471,001.488,001.460,001.470,00585.600
2014-02-2500:00:001.475,001.493,001.469,301.491,001.084.000
2014-02-2800:00:001.434,001.440,001.424,001.435,00536.700
2014-03-0400:00:001.426,001.440,001.408,001.419,001.371.700
2014-03-0500:00:001.431,001.550,001.426,481.526,002.222.400
2014-03-1000:00:001.495,001.507,001.492,721.500,00686.000
2014-03-2400:00:001.464,001.471,001.450,001.455,00366.700
2014-03-2700:00:001.463,001.463,001.432,001.455,00438.900
2014-03-2800:00:001.466,001.470,001.423,001.434,00560.100
2014-04-0100:00:001.436,001.442,001.426,001.429,00579.900
2014-04-0200:00:001.432,001.432,001.413,001.419,00797.700
2014-04-0300:00:001.427,001.428,001.406,001.406,00918.100
2014-04-0400:00:001.410,001.414,001.408,001.412,00485.500
2014-04-0700:00:001.405,001.409,701.399,881.403,00456.100
2014-04-0800:00:001.402,001.407,751.367,001.383,001.047.500
2014-04-0900:00:001.382,001.400,001.351,001.392,001.190.400
2014-04-1000:00:001.397,001.406,001.379,001.382,00565.900
2014-04-1100:00:001.375,001.381,001.355,001.359,00883.400
2014-04-1400:00:001.358,001.360,001.343,001.354,00637.200
2014-04-1500:00:001.355,001.363,001.331,231.339,00805.200
2014-04-1600:00:001.345,001.352,001.333,001.342,001.789.500
2014-04-1700:00:001.360,001.369,001.343,001.350,001.080.400
2014-04-1800:00:001.350,001.350,001.350,001.350,000
2014-04-2100:00:001.350,001.350,001.350,001.350,000
2014-04-2400:00:001.415,001.430,001.408,001.416,00836.000
2014-04-2500:00:001.417,001.432,001.413,001.425,00715.400
2014-05-0600:00:001.397,001.400,001.386,001.396,00311.200
2014-05-0900:00:001.423,001.430,001.420,001.426,00707.900
2014-05-1300:00:001.456,001.467,001.443,001.448,00809.900
2014-05-1400:00:001.468,001.468,001.426,001.428,00478.000
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