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 2023-09-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2017-01-2400:00:001.757,001.757,001.716,001.746,001.054.700
2017-01-2500:00:001.745,001.802,001.735,001.793,001.080.000
2017-01-3000:00:001.797,001.804,001.759,001.797,00922.500
2017-01-3100:00:001.795,001.800,531.776,001.776,00816.600
2017-02-0100:00:001.779,001.790,001.770,001.776,00524.600
2017-02-0200:00:001.769,001.804,001.769,001.793,00485.800
2017-02-0300:00:001.791,001.842,001.782,001.835,00823.200
2017-02-0700:00:001.852,001.877,001.845,001.862,00911.000
2017-02-0800:00:001.866,001.888,001.864,001.885,001.072.300
2017-02-1400:00:001.882,001.884,001.865,001.868,002.269.900
2017-02-1500:00:001.875,001.881,001.867,001.867,00421.500
2017-02-1600:00:001.865,001.875,001.854,001.867,001.246.900
2017-02-1700:00:001.873,001.873,001.842,001.848,00735.800
2017-02-2000:00:001.858,001.874,001.851,001.856,00420.700
2017-02-2800:00:001.830,001.830,001.792,031.828,001.410.000
2017-03-0100:00:001.830,001.846,001.805,001.820,001.065.800
2017-03-0600:00:001.813,001.830,001.808,001.830,00941.900
2017-03-0700:00:001.823,001.836,001.797,001.799,001.390.500
2017-03-0800:00:001.810,001.856,001.753,001.829,001.972.700
2017-03-0900:00:001.884,001.923,001.864,001.910,003.829.900
2017-03-1000:00:001.915,001.924,001.891,001.904,001.234.800
2017-03-1600:00:001.917,001.924,001.896,001.908,00698.200
2017-03-1700:00:001.915,001.952,001.909,501.945,001.181.200
2017-03-2700:00:001.970,001.988,001.954,001.979,00559.600
2017-03-2800:00:001.984,001.997,001.968,001.995,00919.500
2017-03-2900:00:001.995,001.998,001.975,001.977,00788.400
2017-04-0600:00:001.997,002.006,001.988,002.005,00750.700
2017-04-0700:00:002.003,002.004,001.982,002.003,00894.700
2017-04-1000:00:001.996,002.010,001.996,002.003,00543.400
2017-04-1300:00:002.005,002.029,002.004,002.029,00358.000
2017-04-1700:00:002.029,002.029,002.029,002.029,000
2017-04-1800:00:002.036,002.037,002.013,002.020,00661.200
2017-04-1900:00:002.021,002.033,002.002,002.005,001.086.400
2017-05-0200:00:002.013,002.051,002.010,002.050,001.197.500
2017-05-0300:00:002.040,002.075,002.040,002.071,00918.900
2017-05-0400:00:002.072,002.129,002.056,002.126,00927.100
2017-05-1500:00:002.039,002.049,842.011,002.011,00774.300
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters