(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-29 | 00:00:00 | 1.021,50 | 1.029,00 | 1.012,50 | 1.020,00 | 1.006.900 | | 2003-09-30 | 00:00:00 | 1.020,00 | 1.029,75 | 997,50 | 1.003,50 | 1.611.100 | | 2003-10-01 | 00:00:00 | 1.002,75 | 1.029,00 | 1.002,75 | 1.029,00 | 1.294.600 | | 2003-10-02 | 00:00:00 | 1.031,13 | 1.038,00 | 1.023,00 | 1.036,50 | 1.135.800 | | 2003-10-03 | 00:00:00 | 1.038,00 | 1.065,75 | 1.038,00 | 1.063,50 | 1.117.800 | | 2003-10-06 | 00:00:00 | 1.060,50 | 1.072,50 | 1.035,00 | 1.049,25 | 579.400 | | 2003-10-07 | 00:00:00 | 1.045,50 | 1.057,50 | 1.044,00 | 1.056,75 | 717.700 | | 2003-10-08 | 00:00:00 | 1.060,50 | 1.067,25 | 1.052,25 | 1.059,00 | 692.900 | | 2003-10-09 | 00:00:00 | 1.059,00 | 1.066,50 | 1.035,75 | 1.062,75 | 1.003.800 | | 2003-10-10 | 00:00:00 | 1.056,00 | 1.074,00 | 1.056,00 | 1.068,75 | 615.100 | | 2003-10-13 | 00:00:00 | 1.068,75 | 1.080,75 | 1.060,50 | 1.077,00 | 321.900 | | 2003-10-14 | 00:00:00 | 1.089,00 | 1.089,00 | 1.068,00 | 1.075,50 | 679.500 | | 2003-10-15 | 00:00:00 | 1.062,00 | 1.071,00 | 1.040,25 | 1.050,00 | 1.341.600 | | 2003-10-16 | 00:00:00 | 1.036,50 | 1.056,75 | 1.036,50 | 1.050,75 | 1.677.700 | | 2003-10-17 | 00:00:00 | 1.056,75 | 1.074,00 | 1.056,75 | 1.065,75 | 1.309.900 | | 2003-10-20 | 00:00:00 | 1.054,50 | 1.072,50 | 1.051,50 | 1.065,00 | 637.500 | | 2003-10-21 | 00:00:00 | 1.076,25 | 1.076,25 | 1.056,00 | 1.060,50 | 1.069.500 | | 2003-10-22 | 00:00:00 | 1.066,50 | 1.066,50 | 1.038,00 | 1.044,00 | 885.500 | | 2003-10-23 | 00:00:00 | 1.040,25 | 1.044,00 | 1.030,50 | 1.038,00 | 806.900 | | 2003-10-24 | 00:00:00 | 1.047,00 | 1.047,00 | 1.026,75 | 1.032,75 | 565.100 | | 2003-10-27 | 00:00:00 | 1.035,00 | 1.042,50 | 1.027,50 | 1.033,50 | 552.700 | | 2003-10-28 | 00:00:00 | 1.030,50 | 1.042,50 | 1.026,00 | 1.038,00 | 568.300 | | 2003-10-29 | 00:00:00 | 1.048,50 | 1.049,25 | 1.023,75 | 1.033,50 | 812.400 | | 2003-10-30 | 00:00:00 | 1.044,00 | 1.060,50 | 1.030,50 | 1.057,50 | 1.239.600 | | 2003-10-31 | 00:00:00 | 1.059,75 | 1.059,75 | 1.044,75 | 1.052,25 | 587.900 | | 2003-11-03 | 00:00:00 | 1.044,00 | 1.072,50 | 1.044,00 | 1.068,75 | 866.100 | | 2003-11-04 | 00:00:00 | 1.066,50 | 1.081,50 | 1.061,25 | 1.067,25 | 853.100 | | 2003-11-05 | 00:00:00 | 1.067,25 | 1.071,00 | 1.062,00 | 1.067,25 | 504.100 | | 2003-11-06 | 00:00:00 | 1.077,00 | 1.077,00 | 1.054,50 | 1.057,50 | 453.000 | | 2003-11-07 | 00:00:00 | 1.055,25 | 1.065,00 | 1.044,00 | 1.053,75 | 1.704.700 | | 2003-11-10 | 00:00:00 | 1.057,50 | 1.068,00 | 1.047,75 | 1.049,25 | 789.100 | | 2003-11-11 | 00:00:00 | 1.046,25 | 1.063,50 | 1.041,75 | 1.053,75 | 541.400 | | 2003-11-12 | 00:00:00 | 1.061,25 | 1.065,00 | 1.038,00 | 1.049,25 | 450.900 | | 2003-11-13 | 00:00:00 | 1.052,25 | 1.064,25 | 1.045,50 | 1.059,75 | 599.100 | | 2003-11-14 | 00:00:00 | 1.059,75 | 1.059,00 | 1.050,75 | 1.055,25 | 538.700 | | 2003-11-17 | 00:00:00 | 1.050,00 | 1.053,00 | 1.027,50 | 1.041,00 | 899.300 | | 2003-11-18 | 00:00:00 | 1.050,00 | 1.050,00 | 1.027,50 | 1.032,75 | 1.172.100 | | 2003-11-19 | 00:00:00 | 1.041,00 | 1.041,00 | 1.021,50 | 1.032,00 | 1.349.100 | | 2003-11-20 | 00:00:00 | 1.044,75 | 1.044,75 | 1.022,25 | 1.026,75 | 1.569.500 | | 2003-11-21 | 00:00:00 | 1.026,75 | 1.026,75 | 1.005,75 | 1.021,50 | 1.161.300 | | 2003-11-24 | 00:00:00 | 1.029,75 | 1.029,75 | 1.005,75 | 1.017,75 | 1.235.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
