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
2009-10-061.155,00691.4001.160,001.148,001.150,0000:00:00
2009-10-071.121,00519.0001.127,001.107,001.125,0000:00:00
2009-10-081.105,00592.9001.122,001.100,001.122,0000:00:00
2009-10-091.090,00365.0001.108,001.085,001.101,0000:00:00
2009-10-121.095,00487.9001.101,001.085,001.086,0000:00:00
2009-10-131.069,00710.9001.093,001.060,001.093,0000:00:00
2009-10-141.086,00930.3001.091,001.068,001.075,0000:00:00
2009-10-151.093,001.067.2001.098,001.078,001.095,0000:00:00
2009-10-161.063,00740.6001.099,001.053,001.093,0000:00:00
2009-10-191.061,00444.5001.070,001.055,001.061,0000:00:00
2009-10-201.059,00510.2001.066,001.042,001.060,0000:00:00
2009-10-211.095,001.050.8001.099,001.064,001.064,0000:00:00
2009-10-221.084,00434.7001.091,001.077,001.088,0000:00:00
2009-10-231.087,00276.1001.101,001.085,001.095,0000:00:00
2009-10-261.078,00451.6001.098,001.071,001.092,0000:00:00
2009-10-271.069,00333.8001.087,001.064,001.083,0000:00:00
2009-10-281.070,00615.3001.076,001.058,001.072,0000:00:00
2009-10-291.072,00443.1001.077,001.056,001.070,0000:00:00
2009-10-301.027,00575.6001.077,001.016,001.067,0000:00:00
2009-11-021.048,00450.1001.054,001.006,001.024,0000:00:00
2009-11-031.034,00332.6001.043,001.022,001.043,0000:00:00
2009-11-041.048,00414.7001.054,001.043,001.044,0000:00:00
2009-11-051.059,00440.7001.062,001.017,001.042,0000:00:00
2009-11-061.035,00662.8001.064,001.033,001.062,0000:00:00
2009-11-091.045,00708.3001.050,001.035,001.041,0000:00:00
2009-11-101.036,00217.1001.055,001.036,001.046,0000:00:00
2009-11-111.045,00311.1001.051,001.037,001.041,0000:00:00
2009-11-131.034,00221.7001.042,001.024,001.029,0000:00:00
2009-11-161.030,00276.0001.043,001.029,001.040,0000:00:00
2009-11-171.025,00243.1001.033,001.023,001.025,0000:00:00
2009-11-181.015,00434.4001.030,001.015,001.025,0000:00:00
2009-11-191.006,00385.9001.021,001.006,001.017,0000:00:00
2009-11-201.008,00538.3001.015,001.004,001.015,0000:00:00
2009-11-231.010,00256.5001.015,001.003,001.008,0000:00:00
2009-11-241.024,00524.4001.033,001.006,001.006,0000:00:00
2009-11-251.056,00819.4001.061,001.028,001.028,0000:00:00
2009-11-261.060,00700.0001.064,001.043,001.052,0000:00:00
2009-11-271.064,00454.7001.068,001.042,001.043,0000:00:00
2009-11-301.061,00438.0001.069,001.045,001.061,0000:00:00
2009-12-011.064,00345.5001.077,001.056,001.069,0000:00:00
2009-12-021.062,51320.4001.070,001.055,001.067,0000:00:00
2009-12-041.076,00489.9001.093,001.065,001.067,0000:00:00
2009-12-071.084,00231.5001.086,001.070,001.074,0000:00:00
2009-12-091.088,001.268.4001.095,001.075,001.084,0000:00:00
2009-12-111.107,00574.5001.124,001.097,001.123,0000:00:00
2009-12-141.110,00606.5001.123,001.092,001.123,0000:00:00
2009-12-151.110,00317.2001.121,001.104,001.112,0000:00:00
2009-12-161.127,00375.7001.128,001.110,001.113,0000:00:00
2009-12-171.127,00383.3001.144,001.123,001.123,0000:00:00
2009-12-181.113,00728.7001.138,001.110,001.122,0000:00:00
2009-12-211.146,00316.1001.150,001.116,001.116,0000:00:00
2009-12-221.161,00334.4001.166,001.153,001.158,0000:00:00
2009-12-231.152,00231.2001.170,001.148,001.166,0000:00:00
2009-12-241.155,0024.0001.161,001.147,001.147,0000:00:00
2009-12-291.172,00205.6001.172,001.157,001.157,0000:00:00
2009-12-301.175,00188.5001.185,001.170,001.170,0000:00:00
2009-12-311.189,0059.2001.189,001.180,001.183,0000:00:00
2010-01-041.174,00607.7001.190,001.164,001.183,0000:00:00
2010-01-051.183,00341.8001.190,001.170,001.177,0000:00:00
2010-01-061.163,00422.6001.184,001.152,001.184,0000:00:00
2010-01-071.154,00418.0001.162,001.145,001.160,0000:00:00
2010-01-081.149,00413.8001.160,001.135,001.152,0000:00:00
2010-01-111.134,00321.1001.159,001.127,001.159,0000:00:00
2010-01-121.138,00647.2001.142,001.123,001.130,0000:00:00
2010-01-131.163,00478.5001.171,001.138,001.139,0000:00:00
2010-01-141.170,00261.1001.180,001.162,001.171,0000:00:00
2010-01-151.148,00875.2001.180,001.146,001.176,0000:00:00
2010-01-181.150,00186.8001.157,001.146,001.157,0000:00:00
2010-01-191.148,00432.1001.151,001.140,001.145,0000:00:00
2010-01-201.145,00677.9001.154,001.140,001.150,0000:00:00
2010-01-211.130,00372.6001.150,001.130,001.150,0000:00:00
2010-01-221.114,00487.1001.136,001.112,001.130,0000:00:00
2010-01-251.127,00505.2001.131,001.105,001.110,0000:00:00
2010-01-261.135,00687.0001.136,001.113,001.119,0000:00:00
2010-01-271.122,00391.7001.130,001.116,001.130,0000:00:00
2010-01-281.126,00716.4001.145,001.125,001.134,0000:00:00
2010-01-291.133,00638.7001.150,001.128,001.129,0000:00:00
2010-02-011.134,00314.0001.138,001.127,001.129,0000:00:00
2010-02-021.147,00457.2001.150,001.132,001.132,0000:00:00
2010-02-041.135,00527.8001.156,001.125,001.149,0000:00:00
2010-02-051.129,00568.8001.137,001.110,001.130,0000:00:00
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