Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de -67,000 (-3.48%%) ADMIRAL GROUP - [Ticker: ADM.L]Gráfico ADMIRAL GROUP  Noticias ADMIRAL GROUP  Descargar Históricos de Metastock ADMIRAL GROUP y Otros  Análisis Técnico ADMIRAL GROUP  
Última Transacción1.857,000Hora de Cotización2017-11-01 - 21:02:00
Variación-67,000 (-3.48%)Rango 52 Semanas[0,000 - 0,000]
Máximo1.934,000Mínimo1.857,000
Volumen1.847.033Volumen Medio (3m)0
Demanda / OfertaN/A - 1.970,000 x 50.000Yield
Cierre Anterior1.924,000PER0,00%
Apertura1.925,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ADM.L desde 2000-01-01 hasta 2024-05-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-11-08968,001.440.600984,00915,50934,0000:00:00
2007-11-09940,50834.400980,00930,50980,0000:00:00
2007-11-12956,501.452.200960,50930,50930,5000:00:00
2007-11-13956,502.246.500962,50934,00946,0000:00:00
2007-11-14987,00816.100989,00966,00974,0000:00:00
2007-11-15985,50923.400988,00975,00985,0000:00:00
2007-11-16980,00778.600985,00975,00980,0000:00:00
2007-11-19949,501.248.700998,50948,00977,0000:00:00
2007-11-20969,001.047.200969,00938,00963,5000:00:00
2007-11-21931,501.002.300952,50925,50952,0000:00:00
2007-11-22925,00623.700941,00911,00941,0000:00:00
2007-11-23956,001.688.600968,50927,00927,0000:00:00
2007-11-26965,00789.400986,50957,00969,0000:00:00
2007-11-27956,50762.800974,00941,50961,0000:00:00
2007-11-281.009,001.012.2001.032,00960,00960,0000:00:00
2007-11-291.026,00754.9001.038,001.005,001.005,0000:00:00
2007-11-301.041,00660.3001.042,001.015,001.033,0000:00:00
2007-12-03998,50684.7001.052,00993,001.040,0000:00:00
2007-12-04989,00714.6001.005,00972,501.005,0000:00:00
2007-12-051.007,001.433.8001.027,00985,00999,0000:00:00
2007-12-061.000,001.031.2001.022,00995,501.010,0000:00:00
2007-12-071.037,001.066.3001.049,001.002,001.014,0000:00:00
2007-12-101.086,001.232.2001.103,001.027,001.027,0000:00:00
2007-12-111.093,001.052.4001.116,001.080,001.094,0000:00:00
2007-12-121.100,002.570.4001.130,001.055,001.071,0000:00:00
2007-12-131.069,001.446.9001.102,001.061,001.095,0000:00:00
2007-12-141.067,00968.9001.083,001.044,001.083,0000:00:00
2007-12-171.019,001.175.5001.068,001.016,001.063,0000:00:00
2007-12-181.041,001.580.5001.059,001.015,001.015,0000:00:00
2007-12-191.047,00758.9001.058,001.026,001.040,0000:00:00
2007-12-201.090,001.036.8001.091,001.045,001.050,0000:00:00
2007-12-211.132,007.256.4001.132,001.083,001.096,0000:00:00
2007-12-241.095,001.017.6001.130,001.095,001.120,0000:00:00
2007-12-271.116,00644.9001.119,001.102,001.112,0000:00:00
2007-12-281.109,00514.1001.115,001.100,001.106,0000:00:00
2007-12-311.100,00167.3001.120,001.091,001.111,0000:00:00
2008-01-021.095,00548.6001.110,001.081,001.090,0000:00:00
2008-01-031.100,001.121.7001.107,001.059,001.095,0000:00:00
2008-01-041.068,001.553.1001.105,001.056,001.097,0000:00:00
2008-01-071.057,00863.8001.075,001.043,001.053,0000:00:00
2008-01-081.066,00552.4001.084,001.054,001.065,0000:00:00
2008-01-091.002,002.142.2001.070,001.002,001.050,0000:00:00
2008-01-10997,002.094.8001.035,00966,001.018,0000:00:00
2008-01-11991,001.999.9001.023,00986,501.016,0000:00:00
2008-01-14980,001.636.200989,50965,50982,0000:00:00
2008-01-15978,001.935.1001.000,00975,00984,5000:00:00
2008-01-16948,002.029.500975,50940,00975,5000:00:00
2008-01-17965,501.255.200986,50955,00962,5000:00:00
2008-01-18953,502.330.400969,00938,50969,0000:00:00
2008-01-21943,001.568.900950,00908,50940,0000:00:00
2008-01-22965,002.993.000984,50885,00913,0000:00:00
2008-01-23958,002.330.200993,50939,50975,0000:00:00
2008-01-241.005,001.230.8001.009,00970,50984,5000:00:00
2008-01-25988,501.116.1001.018,00980,501.014,0000:00:00
2008-01-28970,001.335.800986,00953,50966,0000:00:00
2008-01-29983,00834.500985,50965,00975,0000:00:00
2008-01-30975,001.306.800993,00965,00983,0000:00:00
2008-01-31980,001.090.800983,00929,50960,0000:00:00
2008-02-01999,001.682.6001.026,00978,00992,5000:00:00
2008-02-041.013,00732.2001.018,00994,001.004,0000:00:00
2008-02-05978,00845.9001.005,00971,501.005,0000:00:00
2008-02-06992,00652.900996,00974,00975,0000:00:00
2008-02-07983,501.335.000991,00964,00985,0000:00:00
2008-02-08966,501.060.3001.000,00957,50997,5000:00:00
2008-02-11934,50992.300966,50927,50954,0000:00:00
2008-02-12924,002.522.300945,00885,00945,0000:00:00
2008-02-13933,00843.300947,50910,50924,0000:00:00
2008-02-14935,501.337.200944,50925,00938,0000:00:00
2008-02-15948,001.773.200975,00926,50939,0000:00:00
2008-02-18986,00865.400988,50957,00959,0000:00:00
2008-02-191.000,00943.9001.022,00970,00975,5000:00:00
2008-02-20999,50750.2001.006,00982,50985,0000:00:00
2008-02-211.013,00971.4001.039,00993,00995,5000:00:00
2008-02-221.022,00787.3001.037,001.007,001.007,0000:00:00
2008-02-251.029,00584.8001.048,001.018,001.036,0000:00:00
2008-02-261.048,00984.5001.055,001.029,001.036,0000:00:00
2008-02-271.090,001.851.2001.107,001.035,001.052,0000:00:00
2008-02-281.045,001.059.9001.090,001.042,001.079,0000:00:00
2008-02-291.015,001.456.0001.044,00999,001.035,0000:00:00
2008-03-031.002,001.330.8001.006,00985,50996,0000:00:00
2008-03-04845,005.945.2001.012,00812,001.000,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters