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
2015-02-1600:00:001.459,001.461,071.428,001.430,00652.700
2015-02-1700:00:001.435,001.435,001.413,001.421,00973.600
2015-02-1800:00:001.421,001.461,001.421,001.450,001.076.100
2015-02-1900:00:001.449,001.473,001.447,001.460,001.471.100
2015-02-2000:00:001.461,001.477,221.455,001.463,00498.300
2015-02-2300:00:001.475,001.497,001.467,001.496,00836.500
2015-03-0300:00:001.481,001.496,001.463,001.463,00820.200
2015-03-0400:00:001.470,001.470,001.446,001.459,00896.600
2015-03-1200:00:001.477,001.489,001.472,001.485,00755.200
2015-03-1300:00:001.485,001.507,001.485,001.503,00748.200
2015-03-1600:00:001.504,001.517,001.500,001.509,00990.000
2015-03-2600:00:001.535,001.539,001.506,001.539,00961.000
2015-03-2700:00:001.544,001.549,001.524,001.528,00662.400
2015-04-0200:00:001.538,001.555,001.537,001.551,00429.100
2015-04-0300:00:001.551,001.551,001.551,001.551,000
2015-04-0600:00:001.551,001.551,001.551,001.551,000
2015-04-0700:00:001.555,001.565,001.548,001.559,00497.000
2015-04-0800:00:001.553,001.569,001.548,001.566,001.175.400
2015-04-0900:00:001.570,001.589,001.566,001.589,00492.600
2015-04-1000:00:001.589,001.605,001.573,001.603,00535.500
2015-04-1300:00:001.598,001.600,001.581,001.592,00373.800
2015-04-1400:00:001.587,001.602,001.576,001.591,00630.400
2015-04-1500:00:001.582,001.610,001.563,001.604,00629.200
2015-04-1600:00:001.616,001.616,001.591,001.605,00652.400
2015-04-1700:00:001.608,001.621,001.587,001.591,00647.400
2015-04-2000:00:001.595,001.615,001.584,001.611,00526.700
2015-04-2100:00:001.625,001.634,501.617,001.629,00777.100
2015-04-2200:00:001.635,001.640,001.596,001.603,00910.200
2015-04-2300:00:001.607,001.609,001.588,001.601,00597.900
2015-04-2400:00:001.599,001.614,001.572,001.581,00480.000
2015-04-2700:00:001.582,001.602,001.565,001.594,00653.300
2015-05-0400:00:001.596,001.596,001.596,001.596,000
2015-05-1900:00:001.464,001.496,001.459,691.495,00625.300
2015-05-2000:00:001.499,001.514,001.482,001.485,001.543.000
2015-06-0100:00:001.496,001.502,601.483,001.491,00587.900
2015-06-0400:00:001.491,001.496,001.478,001.482,00475.500
2015-06-0500:00:001.478,001.478,001.463,001.466,00332.900
2015-06-1100:00:001.453,001.475,001.453,001.474,00469.600
2015-06-1200:00:001.467,001.476,451.454,001.454,00658.300
2015-06-2500:00:001.402,001.413,001.392,001.408,001.527.600
2015-06-2600:00:001.399,001.411,001.379,651.408,00979.900
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