(Login BolsaPT & Canal Forex) |
|
 SMITHS GROUP - [Ticker: SMIN.L] |     | | Última Trade | 1.385,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --43.50 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 1.525,000 x 234.400 - 1.590,000 x 262.900 | EPS | 0,00 | | Abertura | 1.406,000 | PER | 0,00% | | Máximo | 1.414,000 | Pagamento Dividendo | | | Mínimo | 1.382,500 | Data Ex-Dividendo | | | Fecho Anterior | 1.429,000 | Yield | | | Volume | 809.810 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SMIN.L de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-21 | 00:00:00 | 1.020,00 | 1.044,00 | 1.020,00 | 1.027,50 | 633.700 | | 2002-01-22 | 00:00:00 | 1.023,00 | 1.035,00 | 1.017,95 | 1.021,50 | 858.100 | | 2002-01-23 | 00:00:00 | 1.022,25 | 1.035,00 | 993,75 | 1.033,50 | 422.100 | | 2002-01-24 | 00:00:00 | 1.033,50 | 1.063,95 | 1.020,00 | 1.026,00 | 803.400 | | 2002-01-25 | 00:00:00 | 1.031,25 | 1.031,25 | 1.004,25 | 1.012,50 | 950.100 | | 2002-01-28 | 00:00:00 | 1.015,50 | 1.026,75 | 1.007,25 | 1.020,00 | 3.553.800 | | 2002-01-29 | 00:00:00 | 1.020,75 | 1.031,40 | 1.000,50 | 1.024,50 | 1.611.200 | | 2002-01-30 | 00:00:00 | 1.032,00 | 1.032,00 | 967,50 | 1.005,75 | 1.967.900 | | 2002-01-31 | 00:00:00 | 1.019,25 | 1.042,50 | 986,25 | 1.026,00 | 1.281.500 | | 2002-02-01 | 00:00:00 | 1.026,75 | 1.059,00 | 1.014,75 | 1.047,00 | 1.836.800 | | 2002-02-04 | 00:00:00 | 1.045,50 | 1.065,00 | 1.032,75 | 1.045,50 | 1.083.100 | | 2002-02-05 | 00:00:00 | 1.047,75 | 1.074,00 | 1.028,25 | 1.047,75 | 2.074.100 | | 2002-02-06 | 00:00:00 | 1.047,75 | 1.047,75 | 1.020,00 | 1.020,75 | 1.135.400 | | 2002-02-07 | 00:00:00 | 1.014,00 | 1.035,00 | 993,00 | 1.002,75 | 1.947.900 | | 2002-02-08 | 00:00:00 | 1.003,50 | 1.014,00 | 997,50 | 1.011,75 | 1.649.100 | | 2002-02-11 | 00:00:00 | 1.011,00 | 1.047,75 | 1.011,00 | 1.018,50 | 1.474.600 | | 2002-02-12 | 00:00:00 | 1.020,00 | 1.035,00 | 1.017,56 | 1.027,50 | 1.135.300 | | 2002-02-13 | 00:00:00 | 1.027,50 | 1.045,12 | 1.020,00 | 1.032,00 | 1.065.200 | | 2002-02-14 | 00:00:00 | 1.027,50 | 1.047,00 | 1.020,84 | 1.042,50 | 688.000 | | 2002-02-15 | 00:00:00 | 1.050,00 | 1.063,50 | 1.028,34 | 1.047,00 | 1.642.600 | | 2002-02-18 | 00:00:00 | 1.042,50 | 1.042,50 | 1.017,75 | 1.030,50 | 725.600 | | 2002-02-19 | 00:00:00 | 1.031,25 | 1.036,96 | 998,55 | 1.016,25 | 985.900 | | 2002-02-20 | 00:00:00 | 997,50 | 1.021,77 | 996,75 | 1.009,50 | 2.298.500 | | 2002-02-21 | 00:00:00 | 1.003,50 | 1.029,00 | 1.003,50 | 1.024,50 | 2.932.000 | | 2002-02-22 | 00:00:00 | 1.017,00 | 1.035,75 | 1.008,75 | 1.024,50 | 2.858.600 | | 2002-02-25 | 00:00:00 | 1.020,75 | 1.044,75 | 1.020,00 | 1.037,25 | 820.800 | | 2002-02-26 | 00:00:00 | 1.035,75 | 1.075,05 | 1.035,00 | 1.064,25 | 1.319.300 | | 2002-02-27 | 00:00:00 | 1.063,50 | 1.095,00 | 1.061,25 | 1.086,00 | 1.136.400 | | 2002-02-28 | 00:00:00 | 1.080,00 | 1.087,50 | 1.053,75 | 1.063,50 | 1.932.200 | | 2002-03-01 | 00:00:00 | 1.064,25 | 1.074,96 | 1.053,75 | 1.072,50 | 1.824.800 | | 2002-03-04 | 00:00:00 | 1.035,00 | 1.101,75 | 1.065,75 | 1.090,50 | 2.827.400 | | 2002-03-05 | 00:00:00 | 1.088,25 | 1.098,75 | 1.081,50 | 1.095,00 | 1.150.700 | | 2002-03-06 | 00:00:00 | 1.088,25 | 1.108,50 | 1.078,50 | 1.083,00 | 1.261.500 | | 2002-03-07 | 00:00:00 | 1.087,50 | 1.108,50 | 1.083,75 | 1.098,00 | 3.098.100 | | 2002-03-08 | 00:00:00 | 1.092,00 | 1.099,50 | 1.079,62 | 1.093,50 | 1.028.500 | | 2002-03-11 | 00:00:00 | 1.089,00 | 1.090,50 | 1.071,75 | 1.086,00 | 928.700 | | 2002-03-12 | 00:00:00 | 1.081,50 | 1.107,45 | 1.044,75 | 1.086,00 | 1.732.700 | | 2002-03-13 | 00:00:00 | 1.084,50 | 1.123,50 | 1.076,54 | 1.114,50 | 3.860.900 | | 2002-03-14 | 00:00:00 | 1.101,75 | 1.155,00 | 1.101,00 | 1.149,00 | 1.903.400 | | 2002-03-15 | 00:00:00 | 1.143,00 | 1.170,00 | 1.135,79 | 1.147,50 | 3.965.800 | | 2002-03-18 | 00:00:00 | 1.138,50 | 1.174,50 | 1.131,31 | 1.170,00 | 1.601.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
