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
2005-10-2000:00:00427,00433,00424,50429,75711.500
2005-10-2100:00:00427,00429,25427,00428,504.033.300
2005-10-2400:00:00427,25429,75427,25428,00369.200
2005-10-2500:00:00428,00431,50427,00428,50387.800
2005-10-2600:00:00425,00433,00425,00432,254.127.300
2005-10-2700:00:00428,75435,00426,50434,00693.800
2005-10-2800:00:00430,25433,00427,50430,00714.300
2005-10-3100:00:00433,75437,00431,75437,00889.600
2005-11-0100:00:00434,75454,75434,25453,751.336.900
2005-11-0200:00:00454,75474,00454,75464,006.872.700
2005-11-0300:00:00466,25483,75465,00481,001.829.400
2005-11-0400:00:00482,00482,00461,00461,00828.100
2005-11-0700:00:00465,00465,00462,00462,50523.500
2005-11-0800:00:00464,00464,00453,25459,75405.900
2005-11-0900:00:00452,75460,00452,75459,75158.700
2005-11-1000:00:00460,00460,00448,00450,007.162.500
2005-11-1100:00:00450,00460,00448,00459,75397.300
2005-11-1400:00:00456,50460,00452,50454,50311.600
2005-11-1500:00:00452,00458,00450,25454,00451.600
2005-11-1600:00:00453,00457,00450,25452,50554.300
2005-11-1700:00:00460,00475,00456,00469,00771.200
2005-11-1800:00:00469,00469,00458,00469,001.578.500
2005-11-2100:00:00460,50469,75460,50465,00326.100
2005-11-2200:00:00463,75470,00463,50465,00665.200
2005-11-2300:00:00465,00465,75450,00451,75778.300
2005-11-2400:00:00450,00450,00433,75438,001.263.000
2005-11-2500:00:00439,75444,50436,50444,001.057.400
2005-11-2800:00:00444,50452,00444,00449,00780.600
2005-11-2900:00:00444,50452,00444,50447,75469.000
2005-11-3000:00:00445,50446,00439,50443,25551.600
2005-12-0100:00:00444,00448,00443,25447,001.299.700
2005-12-0200:00:00442,00454,00442,00451,751.987.000
2005-12-0500:00:00454,00454,00448,00450,00429.300
2005-12-0600:00:00450,00453,00445,75449,25507.400
2005-12-0700:00:00445,00453,00445,00450,00703.400
2005-12-0800:00:00450,00459,00449,50458,001.749.100
2005-12-0900:00:00454,00455,50448,50451,00410.400
2005-12-1200:00:00449,75454,00449,75451,25330.100
2005-12-1300:00:00450,25450,25444,50446,001.004.400
2005-12-1400:00:00446,50455,00445,25452,00731.300
2005-12-1500:00:00451,00472,50448,75464,50990.500
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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