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
2016-08-092.243,00467.0002.248,002.215,002.229,0000:00:00
2016-08-102.248,00595.0002.258,102.240,002.243,0000:00:00
2016-08-112.249,00708.8002.263,002.230,002.252,0000:00:00
2016-08-122.245,00496.5002.260,002.242,002.248,0000:00:00
2016-08-152.260,00799.2002.277,002.247,002.252,0000:00:00
2016-08-162.254,00892.3002.288,002.243,002.245,0000:00:00
2016-08-172.081,001.818.9002.129,002.051,002.097,0000:00:00
2016-08-182.131,00885.0002.143,612.075,002.085,0000:00:00
2016-08-192.130,00796.4002.132,842.076,622.128,0000:00:00
2016-08-222.124,00482.4002.152,002.118,002.128,0000:00:00
2016-08-252.062,00765.6002.081,002.056,002.073,0000:00:00
2016-08-262.044,00715.8002.071,002.041,002.060,0000:00:00
2016-09-121.957,001.304.3001.960,001.934,001.940,0000:00:00
2016-09-222.095,00373.0002.105,332.087,002.100,0000:00:00
2016-09-232.087,00425.6002.097,002.077,002.097,0000:00:00
2016-09-302.049,00781.5002.067,002.048,002.054,0000:00:00
2016-10-062.068,00438.3002.090,002.067,832.088,0000:00:00
2016-10-072.066,00658.7002.088,002.064,002.080,0000:00:00
2016-10-102.043,00553.3002.081,002.039,002.073,0000:00:00
2016-10-132.004,00694.5002.025,001.981,002.024,0000:00:00
2016-10-142.026,00313.6002.032,402.004,002.004,0000:00:00
2016-10-171.949,00651.6002.033,001.944,002.033,0000:00:00
2016-10-181.963,00410.1001.973,001.926,001.945,0000:00:00
2016-10-191.970,00544.7001.973,991.951,001.966,0000:00:00
2016-10-241.957,00391.7001.984,001.955,001.968,0000:00:00
2016-11-071.876,00895.9001.902,001.876,001.901,0000:00:00
2016-11-081.874,00580.3001.891,001.865,101.867,0000:00:00
2016-11-091.901,00454.3001.905,001.810,731.827,0000:00:00
2016-11-141.880,00308.2001.908,001.878,001.904,0000:00:00
2016-11-211.894,00587.6001.922,001.879,801.917,0000:00:00
2016-11-221.967,00680.1001.967,001.888,001.888,0000:00:00
2016-11-231.926,00873.4001.973,001.925,001.973,0000:00:00
2016-11-281.916,00553.7001.922,001.896,001.916,0000:00:00
2017-01-031.841,00657.6001.848,001.828,301.835,0000:00:00
2017-01-041.829,00400.6001.844,001.822,001.841,0000:00:00
2017-01-051.828,00366.7001.841,001.820,001.827,0000:00:00
2017-01-061.830,00601.9001.831,001.818,001.818,0000:00:00
2017-01-191.732,00801.3001.751,001.726,001.740,0000:00:00
2017-01-201.733,00832.2001.743,001.720,551.734,0000:00:00
2017-01-231.750,001.629.0001.750,001.680,001.694,0000:00:00
2017-01-241.746,001.054.7001.757,001.716,001.757,0000:00:00
2017-01-251.793,001.080.0001.802,001.735,001.745,0000:00:00
2017-01-301.797,00922.5001.804,001.759,001.797,0000:00:00
2017-01-311.776,00816.6001.800,531.776,001.795,0000:00:00
2017-02-011.776,00524.6001.790,001.770,001.779,0000:00:00
2017-02-021.793,00485.8001.804,001.769,001.769,0000:00:00
2017-02-031.835,00823.2001.842,001.782,001.791,0000:00:00
2017-02-071.862,00911.0001.877,001.845,001.852,0000:00:00
2017-02-081.885,001.072.3001.888,001.864,001.866,0000:00:00
2017-02-141.868,002.269.9001.884,001.865,001.882,0000:00:00
2017-02-151.867,00421.5001.881,001.867,001.875,0000:00:00
2017-02-161.867,001.246.9001.875,001.854,001.865,0000:00:00
2017-02-171.848,00735.8001.873,001.842,001.873,0000:00:00
2017-02-201.856,00420.7001.874,001.851,001.858,0000:00:00
2017-02-281.828,001.410.0001.830,001.792,031.830,0000:00:00
2017-03-011.820,001.065.8001.846,001.805,001.830,0000:00:00
2017-03-061.830,00941.9001.830,001.808,001.813,0000:00:00
2017-03-071.799,001.390.5001.836,001.797,001.823,0000:00:00
2017-03-081.829,001.972.7001.856,001.753,001.810,0000:00:00
2017-03-091.910,003.829.9001.923,001.864,001.884,0000:00:00
2017-03-101.904,001.234.8001.924,001.891,001.915,0000:00:00
2017-03-161.908,00698.2001.924,001.896,001.917,0000:00:00
2017-03-171.945,001.181.2001.952,001.909,501.915,0000:00:00
2017-03-271.979,00559.6001.988,001.954,001.970,0000:00:00
2017-03-281.995,00919.5001.997,001.968,001.984,0000:00:00
2017-03-291.977,00788.4001.998,001.975,001.995,0000:00:00
2017-04-062.005,00750.7002.006,001.988,001.997,0000:00:00
2017-04-072.003,00894.7002.004,001.982,002.003,0000:00:00
2017-04-102.003,00543.4002.010,001.996,001.996,0000:00:00
2017-04-132.029,00358.0002.029,002.004,002.005,0000:00:00
2017-04-172.029,0002.029,002.029,002.029,0000:00:00
2017-04-182.020,00661.2002.037,002.013,002.036,0000:00:00
2017-04-192.005,001.086.4002.033,002.002,002.021,0000:00:00
2017-05-022.050,001.197.5002.051,002.010,002.013,0000:00:00
2017-05-032.071,00918.9002.075,002.040,002.040,0000:00:00
2017-05-042.126,00927.1002.129,002.056,002.072,0000:00:00
2017-05-152.011,00774.3002.049,842.011,002.039,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >> 

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