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 2021-12-05
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-06-3000:00:00378,00379,00370,50372,50333.000
2005-07-0100:00:00372,00372,00360,25362,00577.700
2005-07-0400:00:00363,25368,00363,25368,00357.400
2005-07-0500:00:00370,00370,00366,25368,00452.400
2005-07-0600:00:00367,25380,00367,25378,00326.700
2005-07-0700:00:00377,00383,00355,00369,00835.500
2005-07-0800:00:00372,50384,00372,50381,25200.500
2005-07-1100:00:00382,00388,75382,00387,25265.400
2005-07-1200:00:00388,00389,00386,00387,50370.200
2005-07-1300:00:00382,50384,00371,00380,00628.600
2005-07-1400:00:00377,00381,75368,00370,001.143.500
2005-07-1500:00:00372,75373,00369,00369,00623.600
2005-07-1800:00:00368,00372,50364,00367,25403.800
2005-07-1900:00:00365,50370,00363,50368,25364.400
2005-07-2000:00:00368,00370,00364,25364,251.198.700
2005-07-2100:00:00367,75368,00362,00365,001.060.300
2005-07-2200:00:00365,00365,00364,50364,2546.600
2005-07-2500:00:00366,25366,25360,00361,25740.100
2005-07-2600:00:00363,75363,75359,50359,501.187.400
2005-07-2700:00:00362,75363,00360,00362,251.923.600
2005-07-2800:00:00365,00368,00361,75366,001.830.500
2005-07-2900:00:00365,00370,00365,00370,002.885.300
2005-08-0100:00:00367,00374,50366,25371,751.266.900
2005-08-0200:00:00374,75380,00373,25380,001.734.800
2005-08-0300:00:00378,00385,00378,00384,50644.100
2005-08-0400:00:00382,25385,00382,25385,001.158.300
2005-08-0500:00:00385,00387,00382,50382,50600.400
2005-08-0800:00:00385,50387,00382,00382,50124.800
2005-08-0900:00:00385,00386,50382,75385,00602.100
2005-08-1000:00:00384,00390,00382,25390,00303.600
2005-08-1100:00:00390,00393,00388,00393,002.014.000
2005-08-1200:00:00391,50393,00391,00392,00215.900
2005-08-1500:00:00391,00391,75388,00388,001.246.000
2005-08-1600:00:00389,75390,00389,50389,2517.400
2005-08-1700:00:00388,75389,50387,00387,50716.100
2005-08-1800:00:00388,00389,75385,75385,75465.700
2005-08-1900:00:00388,00388,50386,00387,75251.800
2005-08-2200:00:00385,25387,00383,00384,7569.500
2005-08-2300:00:00385,00387,75384,00384,00656.400
2005-08-2400:00:00385,00385,00381,25383,50150.400
2005-08-2500:00:00382,00384,00378,00378,25268.700
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters