Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Admiral Group plc logosu
ADM.L
Admiral Group plc
16:26:33
3222 £
0.0000 (%0.00)
Önceki Kapanış: 3362
Düşük₺3156
Yüksek₺3296
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADM.L: Admiral Group plc Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.129,8445
KAPANIŞ 3.130,4862

En Düşük

DÜŞÜK 2.829

En Yüksek

YÜKSEK 3.706
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20212.9393.0042.9212.999
05.01.20212.9843.0452.9593.029
06.01.20213.0433.0543.0033.019
07.01.20213.0253.0342.9592.977
08.01.20212.9892.9942.9552.964
11.01.20212.9763.0082.9602.975
12.01.20213.0003.0112.9532.961
13.01.20212.9552.9712.9282.948
14.01.20212.9532.9582.9252.951
15.01.20212.9412.9502.8962.923
18.01.20212.9242.9482.9092.929
19.01.20212.9312.9482.8952.918
20.01.20212.9252.9362.9092.920
21.01.20212.9112.9452.9112.943
22.01.20212.9722.9832.9472.955
25.01.20212.9452.9662.9342.945
26.01.20212.9742.9742.9182.939
27.01.20212.9363.0032.9292.969
28.01.20212.9552.9772.9112.947
29.01.20212.9422.9422.8812.882
01.02.20212.8852.9332.8852.919
02.02.20212.9242.9542.9102.949
03.02.20212.9692.9742.9412.941
04.02.20212.9442.9872.9272.959
05.02.20212.9572.9672.9262.950
08.02.20212.9382.9522.8912.917
09.02.20212.9142.9522.8992.951
10.02.20212.9852.9852.9342.940
11.02.20212.9232.988,492.9232.982
12.02.20212.9993.027,962.9862.997
15.02.20213.0223.0752.9963.057
16.02.20213.0593.1053.0533.100
17.02.20213.0993.1143.0483.060
18.02.20213.0533.0753.0353.052
19.02.20213.0573.1063.054,073.067
22.02.20213.0493.0993.0353.081
23.02.20213.0823.1053.0093.089
24.02.20213.0783.1193.0663.091
25.02.20213.0713.1213.0513.107
26.02.20213.0863.1233.0643.088
01.03.20213.1053.1563.1053.127
02.03.20213.1343.2383.1333.200
03.03.20213.2253.2383.1323.147
04.03.20213.2003.2493.0453.063
05.03.20213.0203.034,932.9382.959
08.03.20212.9622.9672.878,992.932
09.03.20212.9382.9532.9012.948
10.03.20212.9382.9442.9112.944
11.03.20212.9512.9952.9382.938
12.03.20212.9282.9562.9162.944
15.03.20212.9572.9662.8952.912
16.03.20212.9352.9742.9102.965
17.03.20212.9602.9852.9502.973
18.03.20212.9842.9932.9632.987
19.03.20212.9753.0122.9712.975
22.03.20212.9593.0062.9482.986
23.03.20212.9813.0482.9613.046
24.03.20213.0403.086,92.9892.993
25.03.20212.9893.0232.9782.989
26.03.20212.9903.0522.9733.039
29.03.20213.0473.050,972.9762.981
30.03.20212.9933.0512.9803.039
31.03.20213.0453.1343.0343.101
01.04.20213.1433.1433.0363.057
06.04.20213.0863.1243.0863.122
07.04.20213.1303.1443.1063.131
08.04.20213.1343.2003.117,973.190
09.04.20213.1973.1983.1503.150
12.04.20213.1453.2163.1453.204
13.04.20213.2103.2273.1703.204
14.04.20213.2123.2253.180,313.197
15.04.20213.2023.2073.1783.207
16.04.20213.2113.2143.1783.200
19.04.20213.2023.2373.178,883.194
20.04.20213.1853.1993.1373.142
21.04.20213.1433.2413.1363.204
22.04.20213.2253.2573.1883.190
23.04.20213.1823.1983.1633.195
26.04.20213.2003.2403.188,013.208
27.04.20213.2123.240,923.1543.170
28.04.20213.1713.1893.1313.142
29.04.20213.1383.1673.1333.145
30.04.20213.1483.2463.122,993.129
04.05.20213.1313.1563.0993.112
05.05.20213.1103.1273.1023.110
06.05.20213.0433.069,012.9562.964
07.05.20212.9672.9842.9472.978
10.05.20212.9802.9882.955,992.978
11.05.20212.9612.9672.8862.913
12.05.20212.9062.9182.8752.876
13.05.20212.8662.9132.837,772.899
14.05.20212.9282.950,222.9212.945
17.05.20212.9452.9542.934,852.948
18.05.20212.9692.9792.9422.950
19.05.20212.9372.956,022.9142.950
20.05.20212.9632.9692.940,812.957
21.05.20212.9592.9642.931,742.938
24.05.20212.9452.9502.9082.908
25.05.20212.9182.9442.882,172.940
26.05.20212.9442.9812.9432.949
27.05.20212.9382.9552.9112.915
28.05.20212.9042.9702.9042.939
01.06.20212.9433.0222.9323.018
02.06.20213.0163.0282.9973.010
03.06.20213.0153.0232.9953.015
04.06.20213.0163.0553.0013.055
07.06.20213.0673.1243.0563.116
08.06.20213.1263.1263.0753.084
09.06.20213.0793.0813.0223.039
10.06.20213.0543.0563.0193.047
11.06.20213.0463.0813.0273.067
14.06.20213.0753.1263.0703.110
15.06.20213.114,663.1773.114,663.155
16.06.20213.1783.237,733.1603.237
17.06.20213.2133.2333.1833.201
18.06.20213.2013.2413.1893.209
21.06.20213.1993.220,963.1503.192
22.06.20213.2243.2433.1893.236
23.06.20213.2383.2483.2243.224
24.06.20213.2323.2583.2043.217
25.06.20213.2193.2373.2053.232
28.06.20213.2303.2503.2103.239
29.06.20213.1883.241,873.1613.204
30.06.20213.2023.2133.1443.144
01.07.20213.1613.1703.1053.139
02.07.20213.1453.1573.1073.124
05.07.20213.1143.1393.1003.139
06.07.20213.1343.1433.1153.143
07.07.20213.1453.1993.1303.194
08.07.20213.1813.1923.1283.132
09.07.20213.1513.1653.1043.121
12.07.20213.2563.3163.1823.244
13.07.20213.2313.2743.2313.251
14.07.20213.2553.2763.2443.265
15.07.20213.2423.3323.2423.247
16.07.20213.2803.2873.2453.287
19.07.20213.2813.3043.2663.287
20.07.20213.2943.3013.2373.260
21.07.20213.2673.2973.2613.297
22.07.20213.3093.3193.2793.308
23.07.20213.3103.3523.3103.350
26.07.20213.3323.3483.3253.326
27.07.20213.3193.3573.3123.356
28.07.20213.3373.3683.3373.352
29.07.20213.3503.3763.3353.376
30.07.20213.3643.4023.3393.400
02.08.20213.4133.435,493.3763.383
03.08.20213.3913.4393.3863.422
04.08.20213.4353.4513.4023.413
05.08.20213.4113.4363.3973.408
06.08.20213.4103.4143.3783.410
09.08.20213.4043.4263.3963.410
10.08.20213.4193.4633.4053.449
11.08.20213.4663.589,683.4583.584
12.08.20213.5783.6413.5743.613
13.08.20213.6103.6153.5863.608
16.08.20213.5873.6263.5843.620
17.08.20213.6193.6633.6043.647
18.08.20213.6483.6753.6203.664
19.08.20213.6183.6813.6143.672
20.08.20213.6883.7063.6503.676
23.08.20213.6883.7013.6593.686
24.08.20213.6853.6913.6693.688
25.08.20213.6683.6963.6303.649
26.08.20213.6313.6853.6283.653
27.08.20213.6503.6973.6323.658
31.08.20213.6783.6783.6013.611
01.09.20213.6283.6483.5963.627
02.09.20213.4673.515,733.459,963.488
03.09.20213.4913.4913.4613.486
06.09.20213.5013.5273.4923.510
07.09.20213.5053.5163.465,13.495
08.09.20213.4813.5093.4383.492
09.09.20213.4813.4933.4583.474
10.09.20213.4713.5743.4713.497
13.09.20213.5003.5503.5003.521
14.09.20213.5273.5503.5143.526
15.09.20213.5343.5583.5183.518
16.09.20213.5223.5293.5033.511
17.09.20213.5253.5523.5113.524
20.09.20213.5063.514,573.3793.383
21.09.20213.3993.4543.3993.454
22.09.20213.4663.4733.4463.455
23.09.20213.4603.4923.4393.452
24.09.20213.4413.4523.4043.416
27.09.20213.4433.4433.2903.294
28.09.20213.2873.2953.1673.180
29.09.20213.1673.1883.1013.126
30.09.20213.1443.207,493.0623.108
01.10.20213.0963.1743.071,253.131
04.10.20213.1163.1933.1113.127
05.10.20213.1213.1693.1213.146
06.10.20213.1343.1393.0873.112
07.10.20213.1253.1353.0613.072
08.10.20213.0813.1163.0413.057
11.10.20213.0383.0533.0003.038
12.10.20213.0263.0493.0163.049
13.10.20212.9673.0422.9673.007
14.10.20213.0083.0122.9522.976
15.10.20212.9933.0012.9673.001
18.10.20212.9903.0002.9702.986
19.10.20212.9933.0212.9783.009
20.10.20213.0083.0182.9883.010
21.10.20213.0013.0382.993,383.038
22.10.20213.0483.0493.0223.033
25.10.20213.0343.0593.0073.032
26.10.20213.0333.056,93.0243.047
27.10.20212.9002.9292.8362.879
28.10.20212.8862.9072.8562.890
29.10.20212.8852.8882.8292.870
01.11.20212.8702.9032.8542.898
02.11.20212.9032.9032.8672.870
03.11.20212.8612.8732.8442.850
04.11.20212.8572.8802.835,22.880
05.11.20212.8802.9252.8782.902
08.11.20212.8972.9262.893,22.900
09.11.20212.9002.909,012.8572.901
10.11.20212.8932.9242.8832.920
11.11.20212.9222.9382.9162.926
12.11.20212.9302.9452.9182.930
15.11.20212.9392.9862.9242.986
16.11.20212.9732.9862.9532.968
17.11.20212.9622.9622.9352.958
18.11.20212.9632.9842.950,162.960
19.11.20212.9713.0082.9562.980
22.11.20213.0013.007,992.9772.985
23.11.20212.9612.9742.9422.964
24.11.20212.9712.9732.9332.948
25.11.20212.9592.9902.9512.967
26.11.20212.9182.9702.9092.963
29.11.20212.9753.0362.9623.013
30.11.20213.0023.005,352.9572.957
01.12.20212.9732.9982.949,52.988
02.12.20212.9782.9962.9602.988
03.12.20212.9943.001,042.9602.961
06.12.20212.9703.0022.9652.991
07.12.20212.9993.0412.9973.021
08.12.20213.0293.1023.0243.102
09.12.20213.1083.1323.0753.088
10.12.20213.0803.1143.0643.088
13.12.20213.0873.0883.0673.081
14.12.20213.0903.1093.0733.074
15.12.20213.0643.1063.0643.095
16.12.20213.1183.1213.0933.104
17.12.20213.0953.1183.0793.109
20.12.20213.0763.0943.0583.092
21.12.20213.1123.1173.0933.095
22.12.20213.1003.118,323.0933.117
23.12.20213.1213.128,823.1003.103
24.12.20213.1273.135,53.0933.095
29.12.20213.1213.1663.0983.150
30.12.20213.1503.1693.1363.140
31.12.20213.1313.1583.1243.157