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
2014-08-1500:00:001.335,001.349,001.331,001.333,00958.500
2014-08-1800:00:001.334,001.343,181.331,001.334,00927.900
2014-08-2500:00:001.322,001.322,001.322,001.322,000
2014-08-2600:00:001.328,001.334,001.316,251.325,00916.300
2014-08-2700:00:001.322,001.338,001.321,201.337,001.076.500
2014-08-2800:00:001.338,001.344,001.331,001.339,001.864.300
2014-08-2900:00:001.332,001.342,001.328,001.335,00984.200
2014-09-0200:00:001.326,001.334,001.317,001.325,00784.000
2014-09-0300:00:001.321,001.323,001.264,001.264,002.055.200
2014-09-0400:00:001.283,001.298,001.279,001.282,002.200.700
2014-09-0500:00:001.285,001.295,001.277,841.289,001.374.600
2014-09-0800:00:001.291,001.294,001.283,001.289,00846.800
2014-09-0900:00:001.289,001.296,151.284,001.294,001.013.200
2014-09-1000:00:001.245,001.245,001.231,501.234,00996.300
2014-09-1100:00:001.245,001.273,001.225,001.235,001.217.600
2014-09-1200:00:001.238,001.250,001.236,001.243,00713.100
2014-09-1500:00:001.240,001.245,991.235,001.235,00523.000
2014-09-2900:00:001.254,001.283,931.254,001.281,001.025.500
2014-10-0600:00:001.300,001.301,001.281,001.290,00752.000
2014-10-0900:00:001.275,001.284,001.246,001.259,00758.600
2014-10-1000:00:001.256,001.273,001.253,001.255,001.148.300
2014-10-1300:00:001.248,001.269,001.197,001.260,00750.900
2014-10-1400:00:001.259,001.260,001.243,001.259,00723.500
2014-10-1500:00:001.264,001.271,001.235,001.241,00829.900
2014-10-1600:00:001.249,001.249,001.213,001.240,00968.500
2014-10-1700:00:001.245,001.249,001.215,001.222,001.326.100
2014-10-2000:00:001.220,001.231,001.215,001.221,00605.800
2014-10-2300:00:001.290,001.290,001.267,001.270,00624.400
2014-10-2400:00:001.267,001.278,001.260,001.276,00417.700
2014-10-2700:00:001.286,001.298,001.280,001.290,00903.800
2014-10-2800:00:001.296,001.310,001.292,001.294,00507.100
2014-10-2900:00:001.301,001.315,001.299,001.311,00341.300
2014-10-3000:00:001.314,001.334,001.304,001.325,00586.100
2014-10-3100:00:001.335,001.336,001.308,881.335,001.022.200
2014-11-0300:00:001.335,001.348,001.332,001.337,001.293.300
2014-11-0400:00:001.345,001.348,001.330,001.336,00778.200
2014-11-0500:00:001.342,001.343,001.289,001.296,001.426.100
2014-11-0600:00:001.294,001.294,001.257,001.259,001.157.200
2014-11-0700:00:001.250,001.255,001.207,001.215,001.802.600
2014-11-1000:00:001.219,001.219,001.185,001.195,00977.400
2014-11-1300:00:001.205,001.213,001.197,001.202,00660.000
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