(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-08 | 00:00:00 | 1.271,25 | 1.271,25 | 1.229,25 | 1.232,25 | 501.200 | | 2002-07-09 | 00:00:00 | 1.237,50 | 1.245,00 | 1.216,50 | 1.221,00 | 797.800 | | 2002-07-10 | 00:00:00 | 1.237,50 | 1.237,50 | 1.216,50 | 1.220,25 | 610.800 | | 2002-07-11 | 00:00:00 | 1.220,25 | 1.222,50 | 1.155,75 | 1.215,00 | 2.578.500 | | 2002-07-12 | 00:00:00 | 1.209,00 | 1.215,00 | 1.182,75 | 1.191,00 | 2.728.700 | | 2002-07-15 | 00:00:00 | 1.207,50 | 1.214,25 | 1.125,75 | 1.155,00 | 1.866.100 | | 2002-07-16 | 00:00:00 | 1.175,25 | 1.176,00 | 1.127,25 | 1.149,00 | 1.810.500 | | 2002-07-17 | 00:00:00 | 1.147,50 | 1.237,50 | 1.141,50 | 1.196,25 | 1.053.100 | | 2002-07-18 | 00:00:00 | 1.196,25 | 1.212,75 | 1.185,00 | 1.203,00 | 1.179.700 | | 2002-07-19 | 00:00:00 | 1.183,50 | 1.208,76 | 1.156,50 | 1.161,00 | 981.400 | | 2002-07-22 | 00:00:00 | 1.155,00 | 1.156,12 | 1.131,75 | 1.135,50 | 1.153.300 | | 2002-07-23 | 00:00:00 | 1.165,50 | 1.165,50 | 1.128,00 | 1.149,75 | 938.000 | | 2002-07-24 | 00:00:00 | 1.149,75 | 1.154,25 | 1.062,00 | 1.131,00 | 1.967.700 | | 2002-07-25 | 00:00:00 | 1.155,00 | 1.168,50 | 1.067,98 | 1.142,25 | 1.437.900 | | 2002-07-26 | 00:00:00 | 1.150,50 | 1.168,50 | 1.083,75 | 1.104,75 | 1.368.300 | | 2002-07-29 | 00:00:00 | 1.114,50 | 1.137,75 | 1.110,00 | 1.130,25 | 1.303.000 | | 2002-07-30 | 00:00:00 | 1.147,50 | 1.149,75 | 1.116,00 | 1.134,75 | 751.800 | | 2002-07-31 | 00:00:00 | 1.146,75 | 1.168,50 | 1.134,75 | 1.162,50 | 1.046.400 | | 2002-08-01 | 00:00:00 | 1.174,50 | 1.177,50 | 1.122,75 | 1.126,50 | 803.200 | | 2002-08-02 | 00:00:00 | 1.132,50 | 1.142,25 | 1.102,50 | 1.141,50 | 1.150.200 | | 2002-08-05 | 00:00:00 | 1.116,00 | 1.135,50 | 1.080,00 | 1.090,50 | 1.073.600 | | 2002-08-06 | 00:00:00 | 1.077,00 | 1.102,50 | 1.050,00 | 1.097,25 | 1.152.000 | | 2002-08-07 | 00:00:00 | 1.132,50 | 1.132,50 | 1.058,25 | 1.090,50 | 736.400 | | 2002-08-08 | 00:00:00 | 1.113,00 | 1.117,50 | 1.094,25 | 1.123,50 | 1.072.800 | | 2002-08-09 | 00:00:00 | 1.131,00 | 1.131,00 | 1.090,50 | 1.107,75 | 1.099.800 | | 2002-08-12 | 00:00:00 | 1.113,00 | 1.116,00 | 1.074,75 | 1.105,50 | 485.400 | | 2002-08-13 | 00:00:00 | 1.125,75 | 1.127,25 | 1.080,75 | 1.125,75 | 513.300 | | 2002-08-14 | 00:00:00 | 1.081,50 | 1.125,75 | 1.070,25 | 1.081,50 | 991.600 | | 2002-08-15 | 00:00:00 | 1.072,50 | 1.090,50 | 1.063,50 | 1.072,50 | 1.674.200 | | 2002-08-16 | 00:00:00 | 1.081,50 | 1.108,50 | 1.057,50 | 1.065,00 | 1.046.700 | | 2002-08-19 | 00:00:00 | 1.087,50 | 1.095,00 | 1.065,00 | 1.087,50 | 792.700 | | 2002-08-20 | 00:00:00 | 1.096,50 | 1.096,50 | 1.070,25 | 1.096,50 | 645.100 | | 2002-08-21 | 00:00:00 | 1.114,50 | 1.134,75 | 1.090,50 | 1.114,50 | 637.600 | | 2002-08-22 | 00:00:00 | 1.136,25 | 1.137,00 | 1.093,50 | 1.136,25 | 768.500 | | 2002-08-23 | 00:00:00 | 1.132,50 | 1.145,25 | 1.119,75 | 1.132,50 | 827.500 | | 2002-08-26 | 00:00:00 | 1.132,50 | 1.132,50 | 1.132,50 | 1.132,50 | 0 | | 2002-08-27 | 00:00:00 | 1.121,25 | 1.161,00 | 1.121,25 | 1.147,50 | 780.500 | | 2002-08-28 | 00:00:00 | 1.125,00 | 1.149,75 | 1.119,75 | 1.125,00 | 752.000 | | 2002-08-29 | 00:00:00 | 1.102,50 | 1.129,50 | 1.084,50 | 1.102,50 | 610.800 | | 2002-08-30 | 00:00:00 | 1.095,00 | 1.102,50 | 1.074,00 | 1.095,00 | 1.153.800 | | 2002-09-02 | 00:00:00 | 1.086,00 | 1.095,00 | 1.080,75 | 1.086,00 | 372.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
