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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2016-08-0900:00:002.229,002.248,002.215,002.243,00467.000
2016-08-1000:00:002.243,002.258,102.240,002.248,00595.000
2016-08-1100:00:002.252,002.263,002.230,002.249,00708.800
2016-08-1200:00:002.248,002.260,002.242,002.245,00496.500
2016-08-1500:00:002.252,002.277,002.247,002.260,00799.200
2016-08-1600:00:002.245,002.288,002.243,002.254,00892.300
2016-08-1700:00:002.097,002.129,002.051,002.081,001.818.900
2016-08-1800:00:002.085,002.143,612.075,002.131,00885.000
2016-08-1900:00:002.128,002.132,842.076,622.130,00796.400
2016-08-2200:00:002.128,002.152,002.118,002.124,00482.400
2016-08-2500:00:002.073,002.081,002.056,002.062,00765.600
2016-08-2600:00:002.060,002.071,002.041,002.044,00715.800
2016-09-1200:00:001.940,001.960,001.934,001.957,001.304.300
2016-09-2200:00:002.100,002.105,332.087,002.095,00373.000
2016-09-2300:00:002.097,002.097,002.077,002.087,00425.600
2016-09-3000:00:002.054,002.067,002.048,002.049,00781.500
2016-10-0600:00:002.088,002.090,002.067,832.068,00438.300
2016-10-0700:00:002.080,002.088,002.064,002.066,00658.700
2016-10-1000:00:002.073,002.081,002.039,002.043,00553.300
2016-10-1300:00:002.024,002.025,001.981,002.004,00694.500
2016-10-1400:00:002.004,002.032,402.004,002.026,00313.600
2016-10-1700:00:002.033,002.033,001.944,001.949,00651.600
2016-10-1800:00:001.945,001.973,001.926,001.963,00410.100
2016-10-1900:00:001.966,001.973,991.951,001.970,00544.700
2016-10-2400:00:001.968,001.984,001.955,001.957,00391.700
2016-11-0700:00:001.901,001.902,001.876,001.876,00895.900
2016-11-0800:00:001.867,001.891,001.865,101.874,00580.300
2016-11-0900:00:001.827,001.905,001.810,731.901,00454.300
2016-11-1400:00:001.904,001.908,001.878,001.880,00308.200
2016-11-2100:00:001.917,001.922,001.879,801.894,00587.600
2016-11-2200:00:001.888,001.967,001.888,001.967,00680.100
2016-11-2300:00:001.973,001.973,001.925,001.926,00873.400
2016-11-2800:00:001.916,001.922,001.896,001.916,00553.700
2017-01-0300:00:001.835,001.848,001.828,301.841,00657.600
2017-01-0400:00:001.841,001.844,001.822,001.829,00400.600
2017-01-0500:00:001.827,001.841,001.820,001.828,00366.700
2017-01-0600:00:001.818,001.831,001.818,001.830,00601.900
2017-01-1900:00:001.740,001.751,001.726,001.732,00801.300
2017-01-2000:00:001.734,001.743,001.720,551.733,00832.200
2017-01-2300:00:001.694,001.750,001.680,001.750,001.629.000
2017-01-2400:00:001.757,001.757,001.716,001.746,001.054.700
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