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
2010-02-051.129,00568.8001.137,001.110,001.130,0000:00:00
2010-02-081.125,00346.0001.136,001.117,001.129,0000:00:00
2010-02-091.138,82454.3001.145,001.119,001.119,0000:00:00
2010-02-101.143,00396.4001.145,001.136,001.144,0000:00:00
2010-02-111.162,00485.6001.165,001.142,001.147,0000:00:00
2010-02-121.163,00681.2001.173,001.154,001.168,0000:00:00
2010-02-151.170,00230.5001.178,001.165,001.167,0000:00:00
2010-02-161.196,00370.4001.199,001.175,001.179,0000:00:00
2010-02-171.200,00376.5001.210,001.180,001.204,0000:00:00
2010-02-181.199,00363.0001.207,001.193,001.202,0000:00:00
2010-02-191.212,00611.7001.214,001.192,001.192,0000:00:00
2010-02-221.204,00533.2001.214,001.202,001.210,0000:00:00
2010-02-231.199,00384.4001.210,001.197,001.206,0000:00:00
2010-02-241.210,00655.9001.219,001.195,001.203,0000:00:00
2010-02-251.213,00580.6001.219,001.207,001.207,0000:00:00
2010-02-261.240,00449.0001.242,001.215,001.220,0000:00:00
2010-03-011.265,00859.5001.284,001.245,001.250,0000:00:00
2010-03-021.223,001.055.1001.271,001.205,001.271,0000:00:00
2010-03-031.242,001.112.9001.242,001.195,001.217,0000:00:00
2010-03-041.210,00753.7001.232,001.204,001.226,0000:00:00
2010-03-051.240,00428.2001.241,001.211,001.213,0000:00:00
2010-03-081.247,00378.0001.252,001.238,001.242,0000:00:00
2010-03-091.259,00651.0001.263,001.238,001.252,0000:00:00
2010-03-101.240,00442.9001.248,001.228,001.232,0000:00:00
2010-03-111.243,00255.6001.250,001.238,001.238,0000:00:00
2010-03-121.238,00300.7001.250,001.233,001.247,0000:00:00
2010-03-151.251,00415.0001.253,001.239,001.241,0000:00:00
2010-03-161.240,001.102.4001.255,001.240,001.254,0000:00:00
2010-03-171.253,00562.3001.257,001.239,001.239,0000:00:00
2010-03-181.262,00386.0001.262,001.248,001.251,0000:00:00
2010-03-191.280,00704.5001.285,001.265,001.265,0000:00:00
2010-03-221.285,00269.9001.290,001.268,001.279,0000:00:00
2010-03-231.327,00976.1001.336,001.289,001.289,0000:00:00
2010-03-241.325,00472.1001.330,001.306,001.330,0000:00:00
2010-03-251.311,00503.9001.326,001.308,001.322,0000:00:00
2010-03-261.315,00222.1001.319,001.307,001.310,0000:00:00
2010-03-291.325,00487.3001.331,001.315,001.320,0000:00:00
2010-03-301.316,00266.7001.329,001.313,001.327,0000:00:00
2010-03-311.320,00929.6001.325,001.314,001.316,0000:00:00
2010-04-011.332,00518.2001.351,001.323,001.326,0000:00:00
2010-04-061.367,001.347.7001.403,001.332,001.332,0000:00:00
2010-04-071.345,00889.5001.358,001.340,001.355,0000:00:00
2010-04-081.334,00416.2001.339,001.318,001.339,0000:00:00
2010-04-091.343,00404.0001.345,001.331,001.338,0000:00:00
2010-04-121.342,00255.9001.356,001.342,001.348,0000:00:00
2010-04-131.340,00475.5001.347,001.336,001.344,0000:00:00
2010-04-141.340,00299.0001.350,001.336,001.350,0000:00:00
2010-04-151.328,00505.4001.361,001.325,001.341,0000:00:00
2010-04-161.313,00608.7001.334,001.311,001.326,0000:00:00
2010-04-191.312,00498.7001.320,001.301,001.308,0000:00:00
2010-04-201.322,00291.7001.328,001.313,001.323,0000:00:00
2010-04-211.325,00672.5001.333,001.315,001.331,0000:00:00
2010-04-221.337,00679.7001.344,001.319,001.328,0000:00:00
2010-04-231.355,00936.5001.367,001.344,001.346,0000:00:00
2010-04-261.350,00534.6001.377,001.350,001.377,0000:00:00
2010-04-271.315,00850.9001.357,001.315,001.357,0000:00:00
2010-04-281.302,001.171.3001.318,001.284,001.318,0000:00:00
2010-04-291.322,00384.4001.335,001.308,001.309,0000:00:00
2010-04-301.315,00452.9001.331,001.311,001.327,0000:00:00
2010-05-041.312,00625.0001.366,001.302,001.364,0000:00:00
2010-05-051.282,00536.7001.318,001.279,001.318,0000:00:00
2010-05-061.275,00696.5001.286,001.266,001.276,0000:00:00
2010-05-071.242,00718.4001.274,001.226,001.263,0000:00:00
2010-05-101.310,00726.8001.311,001.266,001.277,0000:00:00
2010-05-111.288,00318.8001.299,001.274,001.288,0000:00:00
2010-05-121.315,00495.7001.321,001.287,001.292,0000:00:00
2010-05-131.317,00375.1001.331,001.310,001.320,0000:00:00
2010-05-141.287,00464.8001.318,001.285,001.310,0000:00:00
2010-05-171.293,00387.1001.307,001.280,001.288,0000:00:00
2010-05-181.287,00429.7001.309,001.282,001.307,0000:00:00
2010-05-191.265,00745.2001.280,001.258,001.275,0000:00:00
2010-05-201.256,00623.8001.278,001.240,001.278,0000:00:00
2010-05-211.261,001.238.2001.267,001.243,001.258,0000:00:00
2010-05-241.267,00449.6001.270,001.256,001.268,0000:00:00
2010-05-251.242,00624.2001.272,001.242,001.248,0000:00:00
2010-05-261.238,001.160.0001.274,001.237,001.269,0000:00:00
2010-05-271.284,00463.0001.285,001.246,001.251,0000:00:00
2010-05-281.290,00537.2001.306,001.285,001.289,0000:00:00
2010-06-011.315,00639.2001.322,001.290,001.306,0000:00:00
2010-06-021.307,00380.9001.312,001.290,001.312,0000:00:00
2010-06-031.319,001.118.5001.330,001.313,001.321,0000:00:00
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