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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-11-1300:00:001.205,001.213,001.197,001.202,00660.000
2014-11-1400:00:001.206,001.211,001.198,001.200,00720.400
2014-11-1700:00:001.188,001.205,001.175,331.201,00755.900
2014-12-1100:00:001.260,001.271,001.253,001.262,00714.000
2014-12-1200:00:001.257,001.257,001.228,001.230,00839.800
2014-12-1600:00:001.230,001.270,001.208,001.270,001.270.800
2014-12-1700:00:001.258,001.271,001.250,001.266,00690.400
2014-12-1800:00:001.274,001.321,001.272,001.320,001.102.000
2014-12-1900:00:001.330,001.332,001.302,001.309,001.340.100
2014-12-2200:00:001.314,001.350,001.310,001.339,00514.100
2014-12-2300:00:001.348,001.351,001.336,001.346,00508.800
2014-12-2400:00:001.318,001.346,801.318,001.336,001.610.000
2014-12-2500:00:001.336,001.336,001.336,001.336,000
2014-12-2600:00:001.336,001.336,001.336,001.336,000
2014-12-2900:00:001.331,001.343,001.313,001.334,00480.200
2015-01-0100:00:001.322,001.322,001.322,001.322,000
2015-01-0200:00:001.330,001.331,001.308,001.315,00319.900
2015-01-0500:00:001.312,001.328,001.302,001.303,00741.200
2015-01-0800:00:001.314,001.343,001.293,001.337,00843.000
2015-01-0900:00:001.331,001.359,001.331,001.353,00701.800
2015-01-1200:00:001.357,001.389,001.352,651.368,00809.100
2015-01-1300:00:001.368,001.435,001.366,001.432,001.266.300
2015-01-1400:00:001.420,001.431,001.383,001.390,001.538.800
2015-01-1500:00:001.395,001.434,001.380,001.434,00936.700
2015-01-1600:00:001.431,001.454,001.422,001.454,00905.000
2015-01-1900:00:001.451,001.479,001.447,001.452,00840.200
2015-01-2000:00:001.446,001.446,001.398,001.416,001.271.700
2015-01-2100:00:001.416,001.443,001.416,001.442,00726.300
2015-01-2200:00:001.440,001.445,001.413,001.445,00990.000
2015-01-2300:00:001.446,001.480,651.436,001.443,00898.600
2015-01-2600:00:001.436,001.447,001.427,001.433,00589.100
2015-02-0200:00:001.447,001.460,001.439,001.459,00930.900
2015-02-0300:00:001.460,001.477,001.459,001.468,001.117.500
2015-02-0400:00:001.465,001.491,001.464,841.473,00764.400
2015-02-0500:00:001.462,001.471,001.446,001.459,00700.900
2015-02-0600:00:001.453,001.473,001.451,001.468,00549.100
2015-02-1000:00:001.465,001.478,001.453,001.476,00549.800
2015-02-1100:00:001.480,001.486,001.468,001.485,00415.900
2015-02-1200:00:001.483,001.498,001.470,001.473,00811.700
2015-02-1300:00:001.472,001.478,001.456,001.459,00426.700
2015-02-1600:00:001.459,001.461,071.428,001.430,00652.700
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