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 2024-04-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-05-1400:00:001.468,001.468,001.426,001.428,00478.000
2014-05-1500:00:001.434,001.435,001.407,001.416,00923.200
2014-05-1600:00:001.418,001.434,001.409,001.419,00619.000
2014-05-1900:00:001.422,001.431,001.407,001.415,00490.800
2014-05-2000:00:001.417,001.420,001.392,001.395,00499.300
2014-05-2100:00:001.396,001.399,001.383,001.386,00519.600
2014-05-2200:00:001.390,001.404,001.381,001.400,00421.000
2014-05-2300:00:001.404,001.405,001.372,001.385,00445.300
2014-05-2700:00:001.397,001.401,001.386,001.392,00419.100
2014-05-2800:00:001.404,001.424,001.401,001.408,00565.900
2014-05-2900:00:001.412,001.429,001.409,001.428,00370.600
2014-05-3000:00:001.430,001.460,361.430,001.458,00898.200
2014-06-0200:00:001.462,001.471,621.456,001.462,00410.400
2014-06-0300:00:001.470,001.476,001.452,001.454,00344.100
2014-06-0400:00:001.455,001.477,001.455,001.472,00547.200
2014-06-0500:00:001.477,001.499,001.473,461.488,00662.300
2014-06-0600:00:001.493,001.501,001.478,001.493,00578.800
2014-06-1200:00:001.514,001.554,001.490,001.535,00866.500
2014-06-1300:00:001.530,001.559,001.525,001.551,00581.600
2014-06-1600:00:001.553,001.558,001.520,661.546,00625.600
2014-06-1700:00:001.554,001.572,001.547,001.561,00530.500
2014-06-1800:00:001.561,001.564,001.549,001.553,00480.100
2014-06-1900:00:001.565,001.565,001.547,001.557,00416.000
2014-06-2000:00:001.560,001.560,001.541,001.541,00692.600
2014-06-3000:00:001.545,001.552,001.538,591.549,00401.400
2014-07-0100:00:001.557,001.576,001.553,001.574,00684.800
2014-07-0200:00:001.571,001.579,001.564,001.571,00619.400
2014-07-0700:00:001.573,001.576,001.566,001.572,00224.900
2014-07-0800:00:001.577,001.583,001.568,001.574,00575.400
2014-07-0900:00:001.540,001.540,001.467,001.522,002.254.800
2014-07-1000:00:001.518,001.542,001.501,251.520,00960.200
2014-07-1100:00:001.520,001.544,001.516,001.542,00719.100
2014-07-1400:00:001.549,001.569,001.544,001.558,00669.900
2014-07-1500:00:001.550,001.560,001.541,001.553,00559.500
2014-07-1600:00:001.556,001.570,001.554,001.560,00492.100
2014-07-1700:00:001.556,001.558,001.540,001.550,00600.300
2014-07-1800:00:001.546,001.546,001.522,001.537,00695.800
2014-07-2100:00:001.539,001.540,001.521,001.529,00395.500
2014-07-2800:00:001.483,001.489,001.476,001.481,00369.300
2014-08-1400:00:001.364,001.375,001.328,001.330,001.591.400
2014-08-1500:00:001.335,001.349,001.331,001.333,00958.500
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