Admiral Group PLC (ADM)
Exportar para Excel
<< < 2 3 4 5 6 > |
25-04-2023 |
58.535 |
0,40%
|
2.251,00
|
2.250,00
|
2.278,00
|
2.270,00
|
24-04-2023 |
76.146 |
-0,22%
|
2.259,00
|
2.253,00
|
2.275,00
|
2.261,00
|
21-04-2023 |
66.662 |
-0,09%
|
2.265,00
|
2.238,00
|
2.269,00
|
2.266,00
|
20-04-2023 |
87.330 |
-0,35%
|
2.274,00
|
2.253,00
|
2.275,00
|
2.268,00
|
19-04-2023 |
99.441 |
2,29%
|
2.228,00
|
2.226,00
|
2.283,00
|
2.276,00
|
18-04-2023 |
73.446 |
0,91%
|
2.201,00
|
2.193,00
|
2.244,00
|
2.225,00
|
17-04-2023 |
100.609 |
-0,50%
|
2.224,00
|
2.188,00
|
2.229,00
|
2.205,00
|
14-04-2023 |
164.284 |
-3,15%
|
2.288,50
|
2.210,00
|
2.291,00
|
2.216,00
|
13-04-2023 |
94.390 |
0,18%
|
2.300,00
|
2.278,00
|
2.305,00
|
2.288,00
|
12-04-2023 |
131.102 |
1,02%
|
2.276,00
|
2.258,00
|
2.297,00
|
2.284,00
|
11-04-2023 |
185.724 |
2,35%
|
2.232,00
|
2.229,00
|
2.266,00
|
2.261,00
|
10-04-2023 |
143.018 |
3,86%
|
2.133,00
|
2.132,00
|
2.212,00
|
2.209,00
|
06-04-2023 |
143.018 |
3,86%
|
2.133,00
|
2.132,00
|
2.212,00
|
2.209,00
|
05-04-2023 |
163.080 |
2,01%
|
2.083,00
|
2.081,00
|
2.131,00
|
2.127,00
|
04-04-2023 |
131.440 |
1,71%
|
2.064,00
|
2.057,00
|
2.089,00
|
2.085,00
|
03-04-2023 |
89.488 |
0,49%
|
2.035,00
|
2.029,00
|
2.057,00
|
2.050,00
|
31-03-2023 |
121.368 |
1,19%
|
2.021,00
|
2.018,00
|
2.050,50
|
2.040,00
|
30-03-2023 |
158.613 |
-0,20%
|
2.026,50
|
2.002,50
|
2.038,00
|
2.016,00
|
29-03-2023 |
112.727 |
0,85%
|
1.993,50
|
1.987,50
|
2.039,00
|
2.020,00
|
28-03-2023 |
145.022 |
-1,38%
|
2.037,00
|
1.983,00
|
2.037,00
|
2.003,00
|
27-03-2023 |
104.235 |
2,14%
|
1.999,50
|
1.999,50
|
2.040,00
|
2.031,00
|
24-03-2023 |
215.232 |
-0,55%
|
1.999,50
|
1.974,00
|
2.005,00
|
1.988,50
|
23-03-2023 |
198.646 |
0,58%
|
1.999,00
|
1.983,00
|
2.012,00
|
1.999,50
|
22-03-2023 |
160.406 |
0,86%
|
1.972,00
|
1.964,50
|
1.993,00
|
1.988,00
|
21-03-2023 |
162.364 |
1,86%
|
1.954,50
|
1.942,50
|
1.975,50
|
1.971,00
|
20-03-2023 |
193.325 |
0,65%
|
1.893,50
|
1.881,50
|
1.954,50
|
1.935,00
|
17-03-2023 |
304.660 |
-1,76%
|
1.969,50
|
1.890,50
|
1.969,50
|
1.922,50
|
16-03-2023 |
366.377 |
3,27%
|
1.930,50
|
1.919,50
|
1.978,50
|
1.957,00
|
15-03-2023 |
548.239 |
-1,07%
|
1.909,00
|
1.892,50
|
1.937,50
|
1.895,00
|
14-03-2023 |
407.973 |
-0,04%
|
1.901,50
|
1.887,00
|
1.934,00
|
1.915,50
|
13-03-2023 |
556.184 |
1,63%
|
1.886,00
|
1.814,50
|
1.953,50
|
1.916,25
|
10-03-2023 |
304.452 |
-4,75%
|
1.941,00
|
1.872,50
|
1.958,50
|
1.885,50
|
09-03-2023 |
337.649 |
-1,62%
|
1.997,50
|
1.951,00
|
2.016,00
|
1.979,50
|
08-03-2023 |
647.322 |
-3,92%
|
1.928,00
|
1.892,00
|
2.077,00
|
2.012,00
|
07-03-2023 |
183.796 |
-0,24%
|
2.102,00
|
2.080,00
|
2.110,00
|
2.094,00
|
06-03-2023 |
201.461 |
-0,43%
|
2.112,00
|
2.076,00
|
2.117,00
|
2.099,00
|
03-03-2023 |
215.077 |
-2,00%
|
2.109,00
|
2.075,00
|
2.111,00
|
2.108,00
|
02-03-2023 |
133.713 |
0,33%
|
2.136,00
|
2.136,00
|
2.165,00
|
2.151,00
|
01-03-2023 |
182.740 |
-2,41%
|
2.197,00
|
2.095,00
|
2.197,00
|
2.144,00
|
28-02-2023 |
96.973 |
-0,95%
|
2.208,00
|
2.181,00
|
2.215,00
|
2.197,00
|
27-02-2023 |
72.667 |
1,23%
|
2.201,00
|
2.201,00
|
2.231,00
|
2.218,00
|
24-02-2023 |
105.754 |
-1,04%
|
2.209,00
|
2.189,00
|
2.221,00
|
2.191,00
|
23-02-2023 |
101.499 |
0,50%
|
2.196,00
|
2.193,00
|
2.221,00
|
2.214,00
|
22-02-2023 |
107.927 |
0,05%
|
2.193,00
|
2.175,00
|
2.217,00
|
2.203,00
|
21-02-2023 |
93.715 |
-2,00%
|
2.233,50
|
2.200,00
|
2.243,00
|
2.202,00
|
20-02-2023 |
60.247 |
0,00%
|
2.244,00
|
2.231,00
|
2.264,00
|
2.247,00
|
17-02-2023 |
169.452 |
1,08%
|
2.211,00
|
2.207,00
|
2.263,50
|
2.247,00
|
16-02-2023 |
100.211 |
-1,20%
|
2.249,00
|
2.223,00
|
2.258,00
|
2.223,00
|
15-02-2023 |
62.542 |
1,35%
|
2.219,00
|
2.218,00
|
2.252,00
|
2.250,00
|
14-02-2023 |
98.388 |
0,05%
|
2.228,00
|
2.215,00
|
2.235,00
|
2.220,00
|
13-02-2023 |
75.886 |
0,59%
|
2.200,00
|
2.199,00
|
2.224,00
|
2.219,00
|
10-02-2023 |
150.352 |
-2,17%
|
2.243,00
|
2.163,00
|
2.243,00
|
2.206,00
|
09-02-2023 |
79.516 |
-0,62%
|
2.252,00
|
2.248,00
|
2.274,00
|
2.255,00
|
08-02-2023 |
96.159 |
0,44%
|
2.270,00
|
2.261,00
|
2.295,00
|
2.269,00
|
07-02-2023 |
61.507 |
-1,78%
|
2.283,00
|
2.244,00
|
2.293,00
|
2.259,00
|
06-02-2023 |
92.449 |
0,70%
|
2.264,50
|
2.263,00
|
2.301,50
|
2.300,00
|
03-02-2023 |
128.981 |
-0,78%
|
2.302,00
|
2.247,00
|
2.302,00
|
2.284,00
|
02-02-2023 |
209.330 |
4,40%
|
2.202,00
|
2.200,50
|
2.305,00
|
2.302,00
|
01-02-2023 |
67.657 |
-0,18%
|
2.209,00
|
2.196,00
|
2.216,00
|
2.205,00
|
31-01-2023 |
128.732 |
0,23%
|
2.191,50
|
2.191,00
|
2.214,50
|
2.209,00
|
30-01-2023 |
95.103 |
0,32%
|
2.198,00
|
2.181,00
|
2.212,00
|
2.204,00
|
27-01-2023 |
150.193 |
1,01%
|
2.197,00
|
2.177,00
|
2.202,50
|
2.197,00
|
26-01-2023 |
112.327 |
1,78%
|
2.149,00
|
2.146,00
|
2.180,00
|
2.175,00
|
25-01-2023 |
64.262 |
-0,05%
|
2.142,00
|
2.130,00
|
2.156,00
|
2.137,00
|
24-01-2023 |
149.248 |
0,75%
|
2.116,00
|
2.105,00
|
2.161,00
|
2.138,00
|
23-01-2023 |
92.809 |
1,22%
|
2.103,00
|
2.102,00
|
2.133,00
|
2.122,00
|
20-01-2023 |
127.582 |
-1,11%
|
2.117,00
|
2.078,00
|
2.120,00
|
2.096,50
|
19-01-2023 |
160.390 |
-0,52%
|
2.117,00
|
2.117,00
|
2.153,00
|
2.120,00
|
18-01-2023 |
182.472 |
-0,98%
|
2.140,00
|
2.128,00
|
2.162,00
|
2.131,00
|
17-01-2023 |
127.739 |
-0,23%
|
2.141,50
|
2.130,00
|
2.164,00
|
2.152,00
|
16-01-2023 |
114.180 |
-1,51%
|
2.183,00
|
2.129,00
|
2.183,00
|
2.157,00
|
13-01-2023 |
191.152 |
0,51%
|
2.179,00
|
2.166,00
|
2.201,00
|
2.190,00
|
12-01-2023 |
174.665 |
2,59%
|
2.114,00
|
2.113,00
|
2.181,00
|
2.179,00
|
11-01-2023 |
743.960 |
-6,72%
|
2.038,00
|
1.904,50
|
2.132,00
|
2.124,00
|
10-01-2023 |
168.409 |
3,36%
|
2.265,00
|
2.234,00
|
2.279,50
|
2.277,00
|
09-01-2023 |
82.090 |
-0,90%
|
2.218,00
|
2.197,00
|
2.237,00
|
2.203,00
|
06-01-2023 |
60.394 |
1,05%
|
2.207,00
|
2.202,00
|
2.233,00
|
2.223,00
|
05-01-2023 |
103.462 |
-0,99%
|
2.224,00
|
2.198,00
|
2.231,00
|
2.200,00
|
04-01-2023 |
81.065 |
2,49%
|
2.164,00
|
2.164,00
|
2.240,00
|
2.222,00
|
03-01-2023 |
144.508 |
1,26%
|
2.141,00
|
2.136,00
|
2.181,00
|
2.168,00
|
02-01-2023 |
33.209 |
0,71%
|
2.132,00
|
2.129,00
|
2.147,00
|
2.141,00
|
30-12-2022 |
33.209 |
0,71%
|
2.132,00
|
2.129,00
|
2.147,00
|
2.141,00
|
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
|