Mercados españoles cerrados

Admiral Group plc (ADM.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
3067,00+20,00 (+0,66%)
Al cierre: 4:38PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20213046,003081,003027,003067,003067,00263.628
10 jun 20213054,003056,003019,003047,003047,00262.994
09 jun 20213079,003081,003022,003039,003039,00342.543
08 jun 20213126,003126,003075,003084,003084,00332.039
07 jun 20213067,003124,003056,003116,003116,001.061.649
04 jun 20213016,003055,003001,003055,003055,00800.763
03 jun 20213015,003023,002995,003015,003015,00302.732
02 jun 20213016,003028,002997,003010,003010,00485.598
01 jun 20212943,003022,002932,003018,003018,00674.013
28 may 20212904,002970,002904,002939,002939,00452.273
27 may 20212938,002955,002911,002915,002915,00963.352
26 may 20212944,002981,002943,002949,002949,00513.452
25 may 20212918,002944,002882,172940,002940,00400.854
24 may 20212945,002950,002908,002908,002908,00275.580
21 may 20212959,002964,002931,742938,002938,00368.024
20 may 20212963,002969,002940,812957,002957,00462.376
19 may 20212937,002956,022914,002950,002950,00646.044
18 may 20212969,002979,002942,002950,002950,00449.427
17 may 20212945,002954,002934,852948,002948,00382.415
14 may 20212928,002950,222921,002945,002945,00347.799
13 may 20212866,002913,002837,772899,002899,00527.956
12 may 20212906,002918,002875,002876,002876,00373.993
11 may 20212961,002967,002886,002913,002913,001.026.152
10 may 20212980,002988,002955,992978,002978,00509.168
07 may 20212967,002984,002947,002978,002978,00572.293
06 may 20213043,003069,012956,002964,002964,00806.915
06 may 202122.4 Dividendo
05 may 20213110,003127,003102,003110,003087,60430.485
04 may 20213131,003156,003099,003112,003089,59498.415
30 abr 20213148,003246,003122,993129,003106,46523.910
29 abr 20213138,003167,003133,003145,003122,35323.674
28 abr 20213171,003189,003131,003142,003119,37553.763
27 abr 20213212,003240,923154,003170,003147,17547.237
26 abr 20213200,003240,003188,013208,003184,89499.850
23 abr 20213182,003198,003163,003195,003171,99598.270
22 abr 20213225,003257,003188,003190,003167,02730.867
21 abr 20213143,003241,003136,003204,003180,92652.255
20 abr 20213185,003199,003137,003142,003119,37581.706
19 abr 20213202,003237,003178,883194,003171,00990.441
16 abr 20213211,003214,003178,003200,003176,95702.688
15 abr 20213202,003207,003178,003207,003183,90445.253
14 abr 20213212,003225,003180,313197,003173,97275.756
13 abr 20213210,003227,003170,003204,003180,92269.007
12 abr 20213145,003216,003145,003204,003180,92408.079
09 abr 20213197,003198,003150,003150,003127,31478.837
08 abr 20213134,003200,003117,973190,003167,02477.520
07 abr 20213130,003144,003106,003131,003108,45515.085
06 abr 20213086,003124,003086,003122,003099,51455.164
01 abr 20213143,003143,003036,003057,003034,98474.737
31 mar 20213045,003134,003034,003101,003078,661.153.633
30 mar 20212993,003051,002980,003039,003017,11457.567
29 mar 20213047,003052,002976,002981,002959,53553.201
26 mar 20212990,003052,002973,003039,003017,11444.448
25 mar 20212989,003023,002978,002989,002967,47478.563
24 mar 20213040,003086,902989,002993,002971,44533.494
23 mar 20212981,003048,002961,003046,003024,06516.087
22 mar 20212959,003006,002948,002986,002964,49291.460
19 mar 20212975,003012,002971,002975,002953,571.137.804
18 mar 20212984,002993,002963,002987,002965,49544.776
17 mar 20212960,002985,002950,002973,002951,59443.873
16 mar 20212935,002974,002910,002965,002943,64450.725
15 mar 20212957,002966,002895,002912,002891,03306.007
12 mar 20212928,002956,002916,002944,002922,80314.159
11 mar 20212951,002995,002938,002938,002916,84548.320
10 mar 20212938,002944,002911,002944,002922,80570.103
09 mar 20212938,002953,002901,002948,002926,77698.840
08 mar 20212962,002967,002878,992932,002910,88633.848
05 mar 20213020,003034,932938,002959,002937,69840.932
04 mar 20213200,003249,003045,003063,003040,941.400.419
03 mar 20213225,003238,003132,003147,003124,33722.835
02 mar 20213134,003238,003133,003200,003176,95477.900
01 mar 20213105,003156,003105,003127,003104,48427.565
26 feb 20213086,003123,003064,003088,003065,761.360.479
25 feb 20213071,003121,003051,003107,003084,62540.426
24 feb 20213078,003119,003066,003091,003068,74354.418
23 feb 20213082,003105,003009,003089,003066,752.484.262
22 feb 20213049,003099,003035,003081,003058,81444.306
19 feb 20213057,003106,003054,073067,003044,91515.269
18 feb 20213053,003075,003035,003052,003030,02386.706
17 feb 20213099,003114,003048,003060,003037,96580.016
16 feb 20213059,003105,003053,003100,003077,67362.271
15 feb 20213022,003075,002996,003057,003034,98314.404
12 feb 20212999,003027,962986,002997,002975,41368.391
11 feb 20212923,002988,492923,002982,002960,52314.673
10 feb 20212985,002985,002934,002940,002918,82382.179
09 feb 20212914,002952,002899,002951,002929,75431.529
08 feb 20212938,002952,002891,002917,002895,99235.887
05 feb 20212957,002967,002926,002950,002928,75378.324
04 feb 20212944,002987,002927,002959,002937,69339.622
03 feb 20212969,002974,002941,002941,002919,82296.985
02 feb 20212924,002954,002910,002949,002927,76334.275
01 feb 20212885,002933,002885,002919,002897,98442.109
29 ene 20212942,002942,002881,002882,002861,24693.121
28 ene 20212955,002977,002911,002947,002925,77397.482
27 ene 20212936,003003,002929,002969,002947,62560.471
26 ene 20212974,002974,002918,002939,002917,831.270.339
25 ene 20212945,002966,002934,002945,002923,79663.464
22 ene 20212972,002983,002947,002955,002933,72411.361
21 ene 20212911,002945,002911,002943,002921,80581.641
20 ene 20212925,002936,002909,002920,002898,97490.178
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...