(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-28 | 00:00:00 | 1.079,25 | 1.105,50 | 1.068,00 | 1.088,25 | 513.900 | | 2002-10-29 | 00:00:00 | 1.083,75 | 1.101,75 | 1.066,50 | 1.068,00 | 937.700 | | 2002-10-30 | 00:00:00 | 1.092,00 | 1.092,00 | 1.059,75 | 1.069,50 | 526.100 | | 2002-10-31 | 00:00:00 | 1.076,25 | 1.100,25 | 1.069,50 | 1.100,25 | 743.200 | | 2002-11-01 | 00:00:00 | 1.090,50 | 1.102,50 | 1.036,50 | 1.072,50 | 1.947.900 | | 2002-11-04 | 00:00:00 | 1.095,00 | 1.098,00 | 1.069,50 | 1.095,00 | 874.000 | | 2002-11-05 | 00:00:00 | 1.095,00 | 1.107,75 | 1.080,00 | 1.099,50 | 828.500 | | 2002-11-06 | 00:00:00 | 1.101,00 | 1.105,50 | 1.065,00 | 1.098,00 | 887.700 | | 2002-11-07 | 00:00:00 | 1.101,75 | 1.102,50 | 1.079,25 | 1.092,00 | 713.900 | | 2002-11-08 | 00:00:00 | 1.078,50 | 1.138,50 | 1.069,50 | 1.074,75 | 543.100 | | 2002-11-11 | 00:00:00 | 1.117,50 | 1.117,50 | 1.046,25 | 1.050,00 | 968.600 | | 2002-11-12 | 00:00:00 | 1.060,50 | 1.066,50 | 999,75 | 1.054,50 | 1.716.400 | | 2002-11-13 | 00:00:00 | 1.050,00 | 1.059,75 | 1.033,50 | 1.042,50 | 1.497.500 | | 2002-11-14 | 00:00:00 | 1.035,00 | 1.047,00 | 1.035,00 | 1.044,00 | 718.800 | | 2002-11-15 | 00:00:00 | 1.047,75 | 1.068,75 | 1.026,00 | 1.050,75 | 1.043.400 | | 2002-11-18 | 00:00:00 | 1.057,50 | 1.070,25 | 1.053,00 | 1.053,75 | 707.300 | | 2002-11-19 | 00:00:00 | 1.032,75 | 1.069,50 | 1.032,75 | 1.054,50 | 884.000 | | 2002-11-20 | 00:00:00 | 1.054,50 | 1.062,00 | 1.027,50 | 1.042,50 | 682.100 | | 2002-11-21 | 00:00:00 | 1.033,50 | 1.086,00 | 1.033,50 | 1.071,75 | 1.277.400 | | 2002-11-22 | 00:00:00 | 1.083,00 | 1.087,50 | 1.057,50 | 1.065,00 | 583.800 | | 2002-11-25 | 00:00:00 | 1.065,00 | 1.073,25 | 1.052,25 | 1.065,00 | 746.100 | | 2002-11-26 | 00:00:00 | 1.054,50 | 1.060,50 | 1.036,50 | 1.036,50 | 952.700 | | 2002-11-27 | 00:00:00 | 1.056,75 | 1.084,50 | 1.042,50 | 1.077,75 | 888.800 | | 2002-11-28 | 00:00:00 | 1.077,75 | 1.107,00 | 1.068,00 | 1.101,75 | 1.002.700 | | 2002-11-29 | 00:00:00 | 1.101,00 | 1.124,25 | 1.095,75 | 1.114,50 | 885.900 | | 2002-12-02 | 00:00:00 | 1.117,50 | 1.131,00 | 1.086,75 | 1.123,50 | 800.500 | | 2002-12-03 | 00:00:00 | 1.096,50 | 1.126,50 | 1.089,00 | 1.098,00 | 1.213.800 | | 2002-12-04 | 00:00:00 | 1.095,00 | 1.097,25 | 1.065,00 | 1.074,00 | 697.200 | | 2002-12-05 | 00:00:00 | 1.071,75 | 1.084,50 | 1.055,25 | 1.074,00 | 628.000 | | 2002-12-06 | 00:00:00 | 1.079,25 | 1.086,75 | 1.057,50 | 1.083,00 | 691.500 | | 2002-12-09 | 00:00:00 | 1.135,50 | 1.135,50 | 1.065,00 | 1.073,25 | 784.300 | | 2002-12-10 | 00:00:00 | 1.071,75 | 1.087,50 | 1.050,75 | 1.063,50 | 832.200 | | 2002-12-11 | 00:00:00 | 1.063,50 | 1.071,75 | 1.048,50 | 1.063,50 | 1.061.600 | | 2002-12-12 | 00:00:00 | 1.053,00 | 1.053,00 | 1.020,75 | 1.035,00 | 1.655.700 | | 2002-12-13 | 00:00:00 | 1.034,25 | 1.034,25 | 1.004,25 | 1.012,50 | 933.100 | | 2002-12-16 | 00:00:00 | 975,00 | 1.049,25 | 975,00 | 1.048,50 | 1.241.600 | | 2002-12-17 | 00:00:00 | 1.058,25 | 1.078,50 | 1.045,50 | 1.065,00 | 1.610.300 | | 2002-12-18 | 00:00:00 | 1.065,75 | 1.072,50 | 1.035,75 | 1.042,50 | 965.700 | | 2002-12-19 | 00:00:00 | 1.036,50 | 1.056,75 | 1.020,00 | 1.030,50 | 643.400 | | 2002-12-20 | 00:00:00 | 1.036,50 | 1.044,75 | 1.027,50 | 1.042,50 | 652.700 | | 2002-12-23 | 00:00:00 | 1.044,00 | 1.102,50 | 1.024,50 | 1.061,25 | 478.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
