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 2024-04-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2015-10-1400:00:001.529,001.560,001.519,001.556,00779.200
2015-10-1900:00:001.594,001.604,001.577,421.598,00695.800
2015-10-2600:00:001.649,001.655,001.625,001.625,00599.000
2015-10-2700:00:001.619,001.641,001.619,001.623,00707.000
2015-10-2800:00:001.623,001.635,001.619,001.625,00725.600
2015-11-0400:00:001.645,001.645,001.622,001.633,00677.100
2015-11-0500:00:001.634,001.637,001.628,001.633,00694.500
2015-11-1600:00:001.602,001.624,001.600,001.622,00441.500
2015-11-1700:00:001.630,001.645,001.619,001.631,001.749.100
2015-11-1800:00:001.623,001.632,001.610,001.630,00590.600
2015-11-1900:00:001.635,001.649,001.634,001.641,00688.200
2015-11-2300:00:001.613,001.627,001.598,001.623,00715.900
2015-11-2400:00:001.619,001.619,001.584,001.589,001.151.600
2015-11-2500:00:001.596,001.614,001.592,001.603,001.101.200
2015-11-3000:00:001.623,001.627,001.611,001.621,00846.800
2015-12-0300:00:001.644,001.658,001.615,001.621,00576.500
2015-12-0400:00:001.616,001.623,001.605,001.618,00493.600
2015-12-1700:00:001.698,001.699,001.675,001.675,00651.300
2015-12-1800:00:001.667,001.683,001.650,001.655,00860.100
2015-12-2400:00:001.654,001.654,001.639,001.639,0040.100
2015-12-2900:00:001.650,001.673,261.639,091.673,00399.200
2016-01-0400:00:001.642,001.650,001.599,001.609,00548.200
2016-01-0700:00:001.600,001.614,001.591,641.601,001.001.300
2016-01-0800:00:001.601,001.638,001.598,001.620,00539.400
2016-01-1800:00:001.622,001.644,001.616,001.641,00701.400
2016-01-2600:00:001.679,001.708,001.679,001.697,00837.400
2016-01-2700:00:001.698,001.740,001.693,001.740,001.132.800
2016-02-0100:00:001.782,001.782,001.749,001.768,00736.600
2016-02-0400:00:001.770,001.774,001.733,001.736,001.333.500
2016-02-0500:00:001.740,001.744,001.702,001.702,002.185.300
2016-02-1500:00:001.706,001.719,001.694,001.700,00542.300
2016-02-1800:00:001.738,001.753,001.734,001.747,00457.200
2016-02-1900:00:001.749,001.759,001.733,001.743,00566.600
2016-02-2200:00:001.753,001.766,001.749,001.749,00337.800
2016-03-0300:00:001.810,001.953,001.810,001.919,001.586.100
2016-03-0400:00:001.915,001.945,001.880,001.944,001.225.900
2016-03-0700:00:001.942,001.974,001.942,001.964,00940.400
2016-03-1400:00:001.889,001.893,001.866,001.876,00997.300
2016-03-1500:00:001.876,001.888,001.854,001.888,001.144.200
2016-03-1600:00:001.896,001.903,001.879,001.900,00661.100
2016-03-1700:00:001.913,001.915,291.891,001.915,00739.200
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 > >> 

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