Admiral Group PLC (ADM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29-12-2022 |
48.043 |
0,33%
|
2.109,00
|
2.105,00
|
2.133,00
|
2.126,00
|
| 28-12-2022 |
84.816 |
0,91%
|
2.114,00
|
2.109,00
|
2.131,00
|
2.119,00
|
| 27-12-2022 |
57.795 |
0,77%
|
2.072,00
|
2.071,00
|
2.109,00
|
2.100,00
|
| 23-12-2022 |
57.795 |
0,77%
|
2.072,00
|
2.071,00
|
2.109,00
|
2.100,00
|
| 22-12-2022 |
97.273 |
0,53%
|
2.077,50
|
2.077,50
|
2.115,00
|
2.084,00
|
| 21-12-2022 |
114.335 |
1,07%
|
2.058,00
|
2.053,00
|
2.079,00
|
2.073,00
|
| 20-12-2022 |
93.916 |
0,32%
|
2.020,00
|
2.016,00
|
2.053,00
|
2.051,00
|
| 19-12-2022 |
70.582 |
1,67%
|
2.015,00
|
2.013,00
|
2.047,00
|
2.044,50
|
| 16-12-2022 |
226.863 |
-1,95%
|
2.047,00
|
2.008,00
|
2.047,00
|
2.011,00
|
| 15-12-2022 |
133.627 |
-1,82%
|
2.069,00
|
2.038,00
|
2.079,00
|
2.051,00
|
| 14-12-2022 |
109.874 |
1,56%
|
2.054,00
|
2.042,00
|
2.090,00
|
2.089,00
|
| 13-12-2022 |
187.407 |
2,08%
|
2.027,00
|
2.008,00
|
2.074,00
|
2.057,00
|
| 12-12-2022 |
85.973 |
0,30%
|
2.016,00
|
2.002,00
|
2.021,00
|
2.015,00
|
| 09-12-2022 |
149.238 |
1,75%
|
1.983,00
|
1.974,00
|
2.024,50
|
2.009,00
|
| 08-12-2022 |
153.815 |
-0,98%
|
1.990,00
|
1.970,50
|
2.003,00
|
1.974,50
|
| 07-12-2022 |
216.467 |
-1,04%
|
2.005,00
|
1.978,25
|
2.014,00
|
1.994,00
|
| 06-12-2022 |
164.017 |
-0,15%
|
2.018,00
|
2.011,00
|
2.031,00
|
2.015,00
|
| 05-12-2022 |
86.723 |
-1,32%
|
2.032,00
|
2.016,50
|
2.037,00
|
2.018,00
|
| 02-12-2022 |
141.276 |
-0,78%
|
2.053,00
|
2.021,00
|
2.068,00
|
2.045,00
|
| 01-12-2022 |
192.938 |
1,23%
|
2.042,00
|
2.034,00
|
2.088,00
|
2.061,00
|
| 30-11-2022 |
253.555 |
0,25%
|
2.036,00
|
2.014,00
|
2.056,00
|
2.036,00
|
| 29-11-2022 |
249.897 |
-0,39%
|
1.996,00
|
1.970,00
|
2.031,00
|
2.031,00
|
| 28-11-2022 |
247.652 |
-3,78%
|
2.116,00
|
2.039,00
|
2.127,00
|
2.039,00
|
| 25-11-2022 |
183.042 |
0,71%
|
2.102,00
|
2.081,00
|
2.121,50
|
2.119,00
|
| 24-11-2022 |
139.819 |
0,67%
|
2.098,00
|
2.095,00
|
2.142,00
|
2.104,00
|
| 23-11-2022 |
232.088 |
0,00%
|
2.088,00
|
2.056,00
|
2.101,00
|
2.090,00
|
| 22-11-2022 |
221.816 |
0,87%
|
2.082,00
|
2.067,00
|
2.101,00
|
2.090,00
|
| 21-11-2022 |
372.989 |
-0,91%
|
2.067,00
|
2.055,00
|
2.087,00
|
2.072,00
|
| 18-11-2022 |
184.284 |
0,92%
|
2.076,00
|
2.063,50
|
2.112,00
|
2.091,00
|
| 17-11-2022 |
142.873 |
1,27%
|
2.054,50
|
2.052,50
|
2.089,00
|
2.072,00
|
| 16-11-2022 |
303.656 |
-1,73%
|
2.065,00
|
2.028,00
|
2.081,00
|
2.046,00
|
| 15-11-2022 |
242.612 |
-1,93%
|
2.114,00
|
2.070,00
|
2.121,00
|
2.082,00
|
| 14-11-2022 |
432.550 |
3,87%
|
2.051,00
|
2.038,00
|
2.129,00
|
2.123,00
|
| 11-11-2022 |
462.380 |
-1,59%
|
2.028,00
|
2.013,00
|
2.097,00
|
2.044,00
|
| 10-11-2022 |
187.851 |
4,66%
|
1.977,75
|
1.966,50
|
2.078,00
|
2.077,00
|
| 09-11-2022 |
125.632 |
2,82%
|
1.935,25
|
1.932,00
|
1.987,50
|
1.984,50
|
| 08-11-2022 |
396.220 |
-2,84%
|
1.960,50
|
1.869,00
|
1.960,50
|
1.930,00
|
| 07-11-2022 |
133.539 |
-1,27%
|
2.007,00
|
1.979,50
|
2.023,00
|
1.986,50
|
| 04-11-2022 |
209.104 |
0,10%
|
1.999,00
|
1.969,00
|
2.033,00
|
2.012,00
|
| 03-11-2022 |
208.898 |
0,35%
|
1.985,00
|
1.979,75
|
2.025,00
|
2.010,00
|
| 02-11-2022 |
329.684 |
-1,33%
|
2.034,00
|
1.968,00
|
2.034,50
|
2.003,00
|
| 01-11-2022 |
164.813 |
0,65%
|
2.028,00
|
2.022,00
|
2.063,00
|
2.030,00
|
| 31-10-2022 |
106.676 |
1,05%
|
2.001,00
|
1.988,50
|
2.031,00
|
2.017,00
|
| 28-10-2022 |
100.752 |
-0,75%
|
2.004,00
|
1.993,00
|
2.015,00
|
1.996,00
|
| 27-10-2022 |
168.453 |
1,34%
|
1.977,50
|
1.970,00
|
2.032,00
|
2.011,00
|
| 26-10-2022 |
270.127 |
-1,42%
|
2.006,00
|
1.974,50
|
2.011,00
|
1.984,50
|
| 25-10-2022 |
153.954 |
3,02%
|
1.959,00
|
1.957,50
|
2.016,00
|
2.013,00
|
| 24-10-2022 |
179.922 |
0,33%
|
1.965,00
|
1.943,50
|
1.974,50
|
1.954,00
|
| 21-10-2022 |
233.211 |
0,15%
|
1.935,50
|
1.915,00
|
1.954,00
|
1.947,50
|
| 20-10-2022 |
172.546 |
-0,28%
|
1.952,50
|
1.932,00
|
1.954,00
|
1.944,50
|
| 19-10-2022 |
141.813 |
0,37%
|
1.951,00
|
1.928,00
|
1.961,00
|
1.950,00
|
| 18-10-2022 |
228.798 |
0,04%
|
1.952,75
|
1.934,50
|
1.962,50
|
1.942,75
|
| 17-10-2022 |
131.600 |
0,96%
|
1.918,50
|
1.914,00
|
1.959,50
|
1.942,00
|
| 14-10-2022 |
126.543 |
1,08%
|
1.933,50
|
1.913,50
|
1.964,50
|
1.923,50
|
| 13-10-2022 |
136.942 |
0,53%
|
1.877,25
|
1.861,00
|
1.936,00
|
1.903,00
|
| 12-10-2022 |
220.711 |
-0,63%
|
1.907,50
|
1.877,50
|
1.910,00
|
1.893,00
|
| 11-10-2022 |
138.729 |
-0,95%
|
1.904,50
|
1.892,00
|
1.914,00
|
1.905,00
|
| 10-10-2022 |
187.148 |
0,51%
|
1.890,00
|
1.884,50
|
1.942,00
|
1.923,25
|
| 07-10-2022 |
203.174 |
-2,84%
|
1.957,00
|
1.911,00
|
1.963,50
|
1.913,50
|
| 06-10-2022 |
201.389 |
-2,26%
|
2.022,00
|
1.965,00
|
2.039,00
|
1.969,50
|
| 05-10-2022 |
164.326 |
0,65%
|
2.007,50
|
1.999,00
|
2.038,00
|
2.015,00
|
| 04-10-2022 |
266.128 |
5,04%
|
1.916,00
|
1.905,00
|
2.012,00
|
2.002,00
|
| 03-10-2022 |
302.468 |
-0,52%
|
1.900,00
|
1.876,00
|
1.917,50
|
1.906,00
|
| 30-09-2022 |
226.315 |
-0,42%
|
1.920,00
|
1.893,00
|
1.951,50
|
1.916,00
|
| 29-09-2022 |
361.730 |
-0,47%
|
1.911,00
|
1.897,75
|
1.966,50
|
1.924,00
|
| 28-09-2022 |
467.670 |
-2,50%
|
1.964,50
|
1.837,00
|
1.970,00
|
1.933,00
|
| 27-09-2022 |
436.334 |
-2,34%
|
2.033,50
|
1.899,50
|
2.033,50
|
1.982,50
|
| 26-09-2022 |
189.555 |
-1,31%
|
2.086,00
|
2.025,00
|
2.089,00
|
2.030,00
|
| 23-09-2022 |
274.058 |
-3,47%
|
2.115,00
|
2.047,00
|
2.133,00
|
2.057,00
|
| 22-09-2022 |
195.677 |
-1,30%
|
2.135,00
|
2.130,00
|
2.201,00
|
2.131,00
|
| 21-09-2022 |
175.788 |
0,33%
|
2.117,00
|
2.116,00
|
2.174,00
|
2.159,00
|
| 20-09-2022 |
321.913 |
-5,61%
|
2.261,00
|
2.124,00
|
2.261,00
|
2.152,00
|
| 19-09-2022 |
302.654 |
0,93%
|
2.214,50
|
2.210,00
|
2.291,00
|
2.280,00
|
| 16-09-2022 |
302.654 |
0,93%
|
2.214,50
|
2.210,00
|
2.291,00
|
2.280,00
|
| 15-09-2022 |
364.607 |
2,26%
|
2.198,00
|
2.198,00
|
2.278,00
|
2.259,00
|
| 14-09-2022 |
300.673 |
-1,56%
|
2.243,00
|
2.206,00
|
2.244,00
|
2.209,00
|
| 13-09-2022 |
268.483 |
-1,45%
|
2.275,00
|
2.227,00
|
2.290,00
|
2.244,00
|
| 12-09-2022 |
180.252 |
3,69%
|
2.221,00
|
2.206,00
|
2.278,00
|
2.277,00
|
| 09-09-2022 |
221.192 |
1,29%
|
2.167,00
|
2.163,00
|
2.204,00
|
2.196,00
|
| 08-09-2022 |
247.796 |
-1,46%
|
2.216,00
|
2.156,00
|
2.228,00
|
2.168,00
|
| 07-09-2022 |
246.480 |
1,29%
|
2.195,00
|
2.167,00
|
2.213,00
|
2.200,00
|
| 06-09-2022 |
186.257 |
3,38%
|
2.116,00
|
2.116,00
|
2.181,00
|
2.172,00
|
| 05-09-2022 |
209.611 |
1,67%
|
2.045,00
|
2.025,00
|
2.101,00
|
2.101,00
|
| 02-09-2022 |
352.072 |
3,31%
|
2.020,50
|
2.016,00
|
2.078,00
|
2.066,50
|
| 01-09-2022 |
543.000 |
-6,66%
|
2.043,00
|
1.978,50
|
2.103,50
|
2.000,25
|
| 31-08-2022 |
239.307 |
-0,93%
|
2.162,00
|
2.125,00
|
2.167,00
|
2.143,00
|
| 30-08-2022 |
247.094 |
-1,50%
|
2.189,00
|
2.151,00
|
2.201,00
|
2.163,00
|
| 29-08-2022 |
113.250 |
-1,44%
|
2.222,00
|
2.191,00
|
2.229,00
|
2.196,00
|
| 26-08-2022 |
113.250 |
-1,44%
|
2.222,00
|
2.191,00
|
2.229,00
|
2.196,00
|
| 25-08-2022 |
265.727 |
-0,76%
|
2.254,00
|
2.190,00
|
2.256,00
|
2.228,00
|
| 24-08-2022 |
128.533 |
0,81%
|
2.221,00
|
2.221,00
|
2.264,00
|
2.245,00
|
| 23-08-2022 |
195.375 |
-2,33%
|
2.263,00
|
2.213,00
|
2.263,00
|
2.227,00
|
| 22-08-2022 |
134.419 |
-1,68%
|
2.310,00
|
2.250,00
|
2.312,00
|
2.280,00
|
| 19-08-2022 |
164.279 |
0,65%
|
2.295,00
|
2.295,00
|
2.336,00
|
2.319,00
|
| 18-08-2022 |
179.018 |
-0,43%
|
2.314,00
|
2.271,00
|
2.323,00
|
2.304,00
|
| 17-08-2022 |
242.216 |
0,43%
|
2.308,50
|
2.290,00
|
2.328,00
|
2.314,00
|
| 16-08-2022 |
259.307 |
0,00%
|
2.314,00
|
2.265,00
|
2.327,00
|
2.304,00
|
| 15-08-2022 |
178.153 |
1,14%
|
2.295,00
|
2.249,50
|
2.306,00
|
2.304,00
|
| 12-08-2022 |
169.127 |
1,83%
|
2.245,00
|
2.239,00
|
2.279,00
|
2.278,00
|
| 11-08-2022 |
458.804 |
1,45%
|
2.218,00
|
2.183,00
|
2.254,50
|
2.237,00
|
Por favor leia o