(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-04 | 00:00:00 | 1.077,00 | 1.091,25 | 1.072,50 | 1.077,00 | 559.500 | | 2003-08-05 | 00:00:00 | 1.083,75 | 1.091,25 | 1.035,00 | 1.083,00 | 755.100 | | 2003-08-06 | 00:00:00 | 1.077,00 | 1.083,75 | 1.071,00 | 1.082,25 | 908.900 | | 2003-08-07 | 00:00:00 | 1.074,00 | 1.077,00 | 1.058,25 | 1.063,50 | 869.200 | | 2003-08-08 | 00:00:00 | 1.067,25 | 1.069,50 | 1.056,00 | 1.056,75 | 1.351.000 | | 2003-08-11 | 00:00:00 | 1.056,00 | 1.079,25 | 1.056,00 | 1.065,75 | 540.200 | | 2003-08-12 | 00:00:00 | 1.067,25 | 1.069,50 | 1.053,00 | 1.066,50 | 472.600 | | 2003-08-13 | 00:00:00 | 1.053,75 | 1.080,00 | 1.046,25 | 1.052,25 | 1.195.000 | | 2003-08-14 | 00:00:00 | 1.057,50 | 1.064,25 | 1.043,25 | 1.055,25 | 782.000 | | 2003-08-15 | 00:00:00 | 1.056,00 | 1.083,75 | 1.050,75 | 1.074,00 | 624.400 | | 2003-08-18 | 00:00:00 | 1.065,00 | 1.078,50 | 1.060,50 | 1.071,00 | 731.700 | | 2003-08-19 | 00:00:00 | 1.072,50 | 1.082,25 | 1.069,50 | 1.078,50 | 562.200 | | 2003-08-20 | 00:00:00 | 1.081,50 | 1.086,00 | 1.054,50 | 1.068,00 | 975.100 | | 2003-08-21 | 00:00:00 | 1.065,75 | 1.086,75 | 1.065,75 | 1.081,50 | 557.400 | | 2003-08-22 | 00:00:00 | 1.085,25 | 1.093,50 | 1.084,50 | 1.087,50 | 633.200 | | 2003-08-25 | 00:00:00 | 1.087,50 | 1.087,50 | 1.087,50 | 1.087,50 | 0 | | 2003-08-26 | 00:00:00 | 1.094,25 | 1.095,00 | 1.072,50 | 1.083,75 | 722.400 | | 2003-08-27 | 00:00:00 | 1.078,50 | 1.079,25 | 1.063,50 | 1.071,00 | 434.300 | | 2003-08-28 | 00:00:00 | 1.073,25 | 1.082,25 | 1.054,50 | 1.065,00 | 661.600 | | 2003-08-29 | 00:00:00 | 1.080,75 | 1.080,75 | 1.048,50 | 1.056,00 | 962.100 | | 2003-09-01 | 00:00:00 | 1.056,00 | 1.071,00 | 1.056,00 | 1.064,25 | 651.100 | | 2003-09-02 | 00:00:00 | 1.083,75 | 1.083,75 | 1.053,00 | 1.065,75 | 1.620.000 | | 2003-09-03 | 00:00:00 | 1.075,50 | 1.080,00 | 1.056,75 | 1.060,50 | 1.716.800 | | 2003-09-04 | 00:00:00 | 1.061,25 | 1.082,25 | 1.057,50 | 1.079,25 | 1.422.300 | | 2003-09-05 | 00:00:00 | 1.077,00 | 1.090,50 | 1.069,50 | 1.088,25 | 1.133.400 | | 2003-09-08 | 00:00:00 | 1.089,75 | 1.102,98 | 1.077,02 | 1.095,75 | 1.056.800 | | 2003-09-09 | 00:00:00 | 1.092,75 | 1.097,25 | 1.076,70 | 1.083,75 | 858.900 | | 2003-09-10 | 00:00:00 | 1.083,75 | 1.089,00 | 1.068,00 | 1.080,00 | 781.500 | | 2003-09-11 | 00:00:00 | 1.059,00 | 1.091,25 | 1.059,00 | 1.065,75 | 590.100 | | 2003-09-12 | 00:00:00 | 1.081,50 | 1.089,75 | 1.052,25 | 1.061,25 | 786.800 | | 2003-09-15 | 00:00:00 | 1.065,00 | 1.080,00 | 1.059,75 | 1.071,75 | 956.800 | | 2003-09-16 | 00:00:00 | 1.068,75 | 1.083,75 | 1.061,25 | 1.076,25 | 883.300 | | 2003-09-17 | 00:00:00 | 1.076,25 | 1.082,25 | 1.066,50 | 1.078,50 | 808.200 | | 2003-09-18 | 00:00:00 | 1.078,50 | 1.094,25 | 1.066,50 | 1.071,00 | 978.500 | | 2003-09-19 | 00:00:00 | 1.089,75 | 1.089,75 | 1.058,25 | 1.062,00 | 912.600 | | 2003-09-22 | 00:00:00 | 1.092,00 | 1.092,00 | 1.056,00 | 1.068,75 | 992.400 | | 2003-09-23 | 00:00:00 | 1.080,00 | 1.073,25 | 1.045,50 | 1.054,50 | 1.951.400 | | 2003-09-24 | 00:00:00 | 1.068,75 | 1.041,75 | 1.017,75 | 1.032,75 | 1.968.800 | | 2003-09-25 | 00:00:00 | 1.020,00 | 1.032,75 | 1.012,50 | 1.020,75 | 979.000 | | 2003-09-26 | 00:00:00 | 1.030,50 | 1.030,50 | 1.002,75 | 1.010,25 | 1.401.800 | | 2003-09-29 | 00:00:00 | 1.021,50 | 1.029,00 | 1.012,50 | 1.020,00 | 1.006.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
