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 2024-04-18
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2016-03-1700:00:001.913,001.915,291.891,001.915,00739.200
2016-03-1800:00:001.919,001.940,001.913,001.917,00680.400
2016-03-2100:00:001.909,001.925,001.905,001.918,00397.600
2016-03-2200:00:001.913,001.933,001.909,001.932,00546.800
2016-03-2300:00:001.927,001.940,001.916,001.923,00462.200
2016-03-2400:00:001.907,001.923,001.896,001.900,00562.500
2016-04-0500:00:001.917,001.947,241.897,381.912,00444.200
2016-04-0600:00:001.912,001.922,001.895,001.922,00423.600
2016-04-2100:00:001.931,001.932,001.890,001.896,00814.800
2016-04-2200:00:001.886,001.889,001.861,001.866,00493.800
2016-04-2500:00:001.864,001.876,001.850,001.851,00447.000
2016-04-2800:00:001.841,001.866,001.828,001.866,00507.300
2016-04-2900:00:001.857,001.868,001.849,001.857,00560.100
2016-05-0400:00:001.895,001.928,001.895,001.928,00717.600
2016-05-0500:00:001.932,001.950,311.915,481.927,00605.400
2016-05-1200:00:001.900,001.900,001.853,001.869,00841.900
2016-05-1300:00:001.861,001.862,371.831,001.851,00489.600
2016-05-2000:00:001.895,001.899,001.867,001.873,00618.800
2016-06-0300:00:001.968,001.987,001.960,831.977,00699.400
2016-06-0600:00:001.981,001.987,001.966,001.976,00445.200
2016-06-0900:00:001.970,001.975,371.958,001.972,00411.100
2016-06-1000:00:001.971,001.971,001.905,001.905,00390.200
2016-06-1300:00:001.886,001.895,001.850,001.850,00650.900
2016-06-2100:00:001.928,001.975,001.922,001.970,00826.400
2016-06-2200:00:001.982,001.996,001.971,001.994,00797.600
2016-06-3000:00:001.958,002.030,001.946,002.030,001.139.800
2016-07-0100:00:002.051,002.067,002.024,002.049,00497.600
2016-07-0600:00:001.936,001.950,001.909,001.913,00561.200
2016-07-0700:00:001.931,001.959,001.930,001.944,00474.700
2016-07-1900:00:002.032,002.045,002.020,002.045,00390.900
2016-07-2000:00:002.084,002.103,002.067,002.103,00690.000
2016-07-2600:00:002.147,002.163,002.134,002.142,00374.200
2016-07-2700:00:002.144,002.158,002.126,002.144,00391.300
2016-07-2800:00:002.141,002.157,002.134,002.134,00777.900
2016-07-2900:00:002.144,002.164,002.129,002.164,00506.800
2016-08-0200:00:002.153,002.224,002.148,162.211,00855.800
2016-08-0300:00:002.219,002.219,002.163,002.174,00749.600
2016-08-0400:00:002.175,002.206,002.147,002.194,00645.800
2016-08-0500:00:002.193,002.217,002.186,002.212,00537.500
2016-08-0800:00:002.206,002.231,002.204,002.220,00502.700
2016-08-0900:00:002.229,002.248,002.215,002.243,00467.000
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