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 2024-04-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2015-06-2600:00:001.399,001.411,001.379,651.408,00979.900
2015-07-0200:00:001.396,001.414,001.391,001.406,00526.400
2015-07-0300:00:001.402,001.411,001.395,801.399,00281.600
2015-07-1000:00:001.428,001.437,001.425,001.433,00673.700
2015-07-1300:00:001.446,001.475,001.440,001.472,00636.400
2015-07-2000:00:001.473,001.473,001.448,001.453,00665.800
2015-07-2700:00:001.488,001.493,701.464,001.466,00525.300
2015-07-3000:00:001.492,001.507,001.465,001.468,00635.700
2015-07-3100:00:001.474,001.488,001.454,001.481,00756.700
2015-08-0400:00:001.496,001.507,001.494,001.505,00520.700
2015-08-0500:00:001.505,001.512,001.500,001.506,00652.400
2015-08-0600:00:001.503,001.509,001.501,001.501,00355.400
2015-08-0700:00:001.501,001.501,001.477,001.481,00357.700
2015-08-1000:00:001.485,001.486,001.453,501.470,00823.300
2015-08-1700:00:001.451,001.475,001.445,501.471,001.014.100
2015-08-1800:00:001.470,001.476,001.459,001.466,00556.700
2015-08-1900:00:001.490,001.550,001.490,001.522,001.711.000
2015-08-2800:00:001.539,001.550,001.511,001.550,001.025.800
2015-09-0100:00:001.550,001.569,001.510,001.516,001.529.300
2015-09-0200:00:001.527,001.546,001.522,001.540,00956.200
2015-09-1000:00:001.560,001.560,001.525,001.540,00959.900
2015-09-1100:00:001.545,001.559,001.523,001.534,00566.600
2015-09-1400:00:001.539,001.556,001.530,001.530,00567.600
2015-09-1500:00:001.532,001.543,001.505,001.536,00600.100
2015-09-1600:00:001.542,001.557,041.537,001.539,00433.100
2015-09-1700:00:001.536,001.543,001.524,001.528,00518.200
2015-09-1800:00:001.526,001.540,701.516,001.519,00848.200
2015-09-2200:00:001.522,001.527,001.472,001.475,00969.700
2015-09-2300:00:001.473,001.509,001.466,001.500,00430.800
2015-09-2400:00:001.500,001.500,001.475,001.478,00479.100
2015-09-2500:00:001.503,001.514,001.497,001.507,00521.200
2015-10-0100:00:001.511,001.519,001.493,001.497,00405.000
2015-10-0200:00:001.501,001.516,001.484,001.493,00468.800
2015-10-0500:00:001.513,001.526,001.505,001.509,00422.100
2015-10-0600:00:001.507,001.528,001.507,001.519,00661.900
2015-10-0700:00:001.521,001.522,201.497,671.506,00869.400
2015-10-0800:00:001.508,001.530,001.502,001.530,00717.100
2015-10-0900:00:001.545,001.595,001.545,001.565,001.562.500
2015-10-1200:00:001.569,001.569,001.537,001.543,002.564.500
2015-10-1300:00:001.546,001.546,001.514,001.534,00962.000
2015-10-1400:00:001.529,001.560,001.519,001.556,00779.200
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