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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.297,249
KAPANIŞ 2.300,753

En Düşük

DÜŞÜK 1.813,78

En Yüksek

YÜKSEK 2.811
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20232.1402.182,22.1362.163
04.01.20232.1632.2402.1632.223
05.01.20232.2192.2322.1982.203
06.01.20232.2012.2322.2012.224
09.01.20232.2222.2372.1972.208
10.01.20232.2602.2802.2342.272
11.01.20232.0402.132,471.9002.117
12.01.20232.1092.1812.1082.169
13.01.20232.1792.2012.1652.184
16.01.20232.1842.1842.1292.161
17.01.20232.1572.1672.1302.145
18.01.20232.1422.1622.1272.131
19.01.20232.1162.1522.1152.116
20.01.20232.1172.1222.0782.095
23.01.20232.0982.1332.0982.112
24.01.20232.1192.1612.1052.134
25.01.20232.1352.1562.1302.139
26.01.20232.1462.1842.1452.184
27.01.20232.1942.2032.1772.202
30.01.20232.1982.2122.1802.203
31.01.20232.1952.2162.1902.200
01.02.20232.2122.2162.1962.205
02.02.20232.2022.3052.2022.300
03.02.20232.3072.3092.2462.280
06.02.20232.2672.301,952.259,712.291
07.02.20232.2802.2942.2442.260
08.02.20232.2662.2962.2602.260
09.02.20232.2482.274,82.2482.260
10.02.20232.2502.2502.1652.202
13.02.20232.2082.2342.1922.234
14.02.20232.2352.237,52.215,482.223
15.02.20232.2272.2522.216,512.242
16.02.20232.2502.2592.2232.231
17.02.20232.2212.2632.205,52.244
20.02.20232.2482.2642.226,922.245
21.02.20232.2412.2442.2002.202
22.02.20232.1942.2172.1752.200
23.02.20232.2002.2222.1902.204
24.02.20232.2062.2202.1902.195
27.02.20232.2072.2292.2012.218
28.02.20232.2152.2152.1812.201
01.03.20232.1952.2022.0982.148
02.03.20232.1442.1662.136,432.151
03.03.20232.1012.1112.0752.111
06.03.20232.1142.1162.0752.092
07.03.20232.0872.1132.0802.088
08.03.20231.9212.0781.888,52.003
09.03.20231.995,52.0181.9511.982,5
10.03.20231.942,51.957,51.873,51.881,5
13.03.20231.8851.953,51.813,781.912
14.03.20231.9071.9341.8881.920
15.03.20231.9101.944,791.8921.896,5
16.03.20231.9241.978,51.919,51.954,5
17.03.20231.9601.967,51.890,51.914,5
20.03.20231.8871.954,51.8811.937
21.03.20231.9501.975,51.940,451.970
22.03.20231.9701.9951.964,51.995
23.03.20231.998,52.0131.9822.010
24.03.20232.0032.0081.974,51.996
27.03.20232.0102.0402.001,022.024
28.03.20232.0372.0401.9831.994,5
29.03.20231.9992.0391.9862.018
30.03.20232.0302.0382.0022.015
31.03.20232.0212.0512.0162.038
03.04.20232.0392.056,72.0292.051
04.04.20232.0652.0902.0582.078
05.04.20232.0862.1322.0802.132
06.04.20232.1342.2282.1292.228
11.04.20232.2312.2712.2232.271
12.04.20232.2782.2972.2572.289
13.04.20232.3022.3062.2772.282
14.04.20232.2852.2912.209,752.222
17.04.20232.2232.2322.1882.193
18.04.20232.1972.2442.1932.234
19.04.20232.2222.2832.2212.272
20.04.20232.2742.2782.2532.272
21.04.20232.2642.2772.2382.261
24.04.20232.2652.2752.2502.262
25.04.20232.2512.2782.249,52.259
26.04.20232.2602.2712.2242.248
27.04.20232.2502.2782.2392.273
28.04.20232.2752.3212.2702.311
02.05.20232.3182.3182.2842.288
03.05.20232.2862.3052.2672.282
04.05.20232.2322.2372.1952.207
05.05.20232.2232.2402.2172.236
09.05.20232.1912.228,992.1482.222
10.05.20232.2272.2272.1262.175
11.05.20232.1722.2342.1662.234
12.05.20232.2332.2782.2332.254
15.05.20232.2672.2782.2192.247
16.05.20232.2482.2582.1932.193
17.05.20232.1782.2062.1712.190
18.05.20232.2032.2382.2012.227
19.05.20232.2352.2662.2192.249
22.05.20232.2602.3062.236,872.306
23.05.20232.3002.324,22.2922.300
24.05.20232.2872.3072.2502.279
25.05.20232.2962.3442.2872.313
26.05.20232.3172.3292.2902.319
30.05.20232.3312.3612.3232.336
31.05.20232.3332.3542.3042.325
01.06.20232.3252.3302.2802.307
02.06.20232.2982.3742.2982.374
05.06.20232.3752.3992.3592.364
06.06.20232.3702.4042.3502.392
07.06.20232.3962.404,412.3212.321
08.06.20232.3222.340,32.2792.293
09.06.20232.2922.2942.2582.294
12.06.20232.3132.3452.3102.328
13.06.20232.2392.255,752.1572.209
14.06.20232.2102.2652.1992.251
15.06.20232.2332.2802.2032.211
16.06.20232.2152.2352.1752.175
19.06.20232.1672.1972.1582.159
20.06.20232.1582.1722.1192.158
21.06.20232.1442.1562.1292.131
22.06.20232.1102.129,982.0912.095
23.06.20232.0902.1272.0702.116
26.06.20232.1162.1542.1012.154
27.06.20232.1572.1602.1132.138
28.06.20232.1382.1382.0402.067
29.06.20232.0662.073,492.0452.056
30.06.20232.0662.0942.0472.082
03.07.20232.0912.0992.0772.091
04.07.20232.0992.1052.0772.099
05.07.20232.1132.120,482.0722.074
06.07.20232.0622.0622.0282.035
07.07.20232.0362.0462.0152.029
10.07.20232.0102.0762.0102.067
11.07.20232.0612.0682.0252.044
12.07.20232.0442.082,682.0312.077
13.07.20232.0692.1102.0682.090
14.07.20232.0742.0892.0512.066
17.07.20232.0582.0742.0482.055
18.07.20232.0612.0882.047,812.081
19.07.20232.1112.1862.1112.178
20.07.20232.1882.2212.1732.206
21.07.20232.2082.228,072.1842.221
24.07.20232.2212.240,462.2172.227
25.07.20232.2082.2972.2032.297
26.07.20232.2932.3072.2812.289
27.07.20232.3052.3162.2742.274
28.07.20232.2722.2792.1582.158
31.07.20232.1332.155,992.1202.129
01.08.20232.1462.1552.1212.130
02.08.20232.1082.113,492.0482.058
03.08.20232.0752.1802.043,962.134
04.08.20232.1242.1382.0812.125
07.08.20232.1012.1232.0912.118
08.08.20232.0982.1522.0982.150
09.08.20232.1722.1852.1342.177
10.08.20232.1912.2092.179,242.209
11.08.20232.1942.2132.1922.207
14.08.20232.2082.2372.199,62.234
15.08.20232.2252.2342.1622.199
16.08.20232.1952.3752.188,392.358
17.08.20232.3412.3982.3302.375
18.08.20232.3812.3902.3272.361
21.08.20232.3602.3782.3352.362
22.08.20232.3712.4002.3502.386
23.08.20232.3932.4202.3622.389
24.08.20232.3942.4082.3662.376
25.08.20232.3722.3952.3652.390
29.08.20232.3902.4322.3812.432
30.08.20232.4252.4672.4232.467
31.08.20232.4822.5012.463,032.490
01.09.20232.4802.4802.4202.430
04.09.20232.4382.4472.3672.371
05.09.20232.3572.4122.344,242.394
06.09.20232.3632.4042.3552.404
07.09.20232.3502.4032.337,682.363
08.09.20232.3632.3832.3452.358
11.09.20232.3602.3732.3392.356
12.09.20232.3642.3832.3402.369
13.09.20232.3682.3922.3552.388
14.09.20232.3952.4432.3842.425
15.09.20232.4292.4492.4112.436
18.09.20232.4392.4732.4252.429
19.09.20232.4492.4492.3912.406
20.09.20232.4062.4372.398,842.415
21.09.20232.4002.4742.4002.444
22.09.20232.4332.4732.4232.435
25.09.20232.4262.436,62.3932.403
26.09.20232.4202.4332.3872.418
27.09.20232.4102.4142.3662.379
28.09.20232.3892.3952.3582.372
29.09.20232.3792.3942.3602.377
02.10.20232.3742.4262.3102.322
03.10.20232.3142.3422.3142.329
04.10.20232.3222.3502.3002.323
05.10.20232.3262.3842.3202.353
06.10.20232.3582.3892.3552.375
09.10.20232.3562.3962.3552.372
10.10.20232.3842.421,342.3542.409
11.10.20232.4002.4162.3902.401
12.10.20232.4152.4202.3982.402
13.10.20232.4312.4552.4032.415
16.10.20232.4232.4392.4032.413
17.10.20232.3972.436,992.3972.434
18.10.20232.4372.461,392.4122.431
19.10.20232.4372.5042.4302.489
20.10.20232.4802.4882.4212.435
23.10.20232.4502.4552.4222.435
24.10.20232.4362.4552.4222.449
25.10.20232.4542.4812.4312.474
26.10.20232.4722.4792.4342.458
27.10.20232.4612.4782.4342.434
30.10.20232.4592.4712.4362.440
31.10.20232.4522.4642.4242.443
01.11.20232.4572.5012.4512.493
02.11.20232.5012.5372.4932.497
03.11.20232.4972.5072.4692.491
06.11.20232.4912.5062.4602.480
07.11.20232.4842.5432.4802.509
08.11.20232.4992.5452.4762.538
09.11.20232.5312.5702.5272.562
10.11.20232.5572.5662.5252.550
13.11.20232.5542.5772.5272.568
14.11.20232.5702.5742.5452.551
15.11.20232.5582.6002.5382.578
16.11.20232.5782.5842.5502.555
17.11.20232.5622.6082.5552.599
20.11.20232.6022.6292.5982.622
21.11.20232.6752.7172.6122.692
22.11.20232.7072.7242.6802.690
23.11.20232.7002.7042.6862.696
24.11.20232.6962.7022.6642.664
27.11.20232.6792.7292.6592.709
28.11.20232.7302.7302.6882.709
29.11.20232.7082.7302.6812.703
30.11.20232.7292.7342.7002.701
01.12.20232.7132.727,72.7032.706
04.12.20232.6992.7322.6822.718
05.12.20232.7132.7422.6952.742
06.12.20232.7502.7842.7252.775
07.12.20232.7692.7922.7522.775
08.12.20232.7882.8032.7572.801
11.12.20232.8042.8112.7632.798
12.12.20232.7982.8042.7152.760
13.12.20232.7912.7912.7432.756
14.12.20232.7702.7932.6412.672
15.12.20232.6822.6882.6432.655
18.12.20232.6562.6742.6422.670
19.12.20232.6822.6912.656,52.680
20.12.20232.7112.7252.6882.714
21.12.20232.6792.7022.6612.673
22.12.20232.6792.6882.658,672.685
27.12.20232.6832.7112.6722.711
28.12.20232.7062.7252.7042.706
29.12.20232.7052.7162.6842.684