Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
--43.50 (+0.97%) SMITHS GROUP - [Ticker: SMIN.L]Gráfico SMITHS GROUP  Notícias SMITHS GROUP  Download de Históricos Metastock SMITHS GROUP e Outros  Análise Técnica SMITHS GROUP  
Última Trade1.385,500Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-05 - 00:00:00Price-Target 1 Ano0,000
Variação--43.50 (+0.97%)Capitalização Bolsista0
Bid / Ask1.525,000 x 234.400 - 1.590,000 x 262.900EPS0,00
Abertura1.406,000PER0,00%
Máximo1.414,000Pagamento Dividendo
Mínimo1.382,500Data Ex-Dividendo
Fecho Anterior1.429,000Yield
Volume809.810Volume 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 2021-06-18
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-11-2400:00:001.029,751.029,751.005,751.017,751.235.300
2003-11-2500:00:001.018,501.020,001.005,001.007,251.445.300
2003-11-2600:00:001.011,001.018,50996,00996,751.347.900
2003-11-2700:00:001.003,501.009,50994,50998,251.384.300
2003-11-2800:00:00999,001.009,50992,25999,00838.600
2003-12-0100:00:001.012,501.014,001.005,001.009,50673.700
2003-12-0200:00:001.030,501.030,501.000,501.005,001.344.000
2003-12-0300:00:001.008,001.010,25999,001.005,001.082.800
2003-12-0400:00:00995,251.005,00991,50996,001.087.200
2003-12-0500:00:001.000,501.000,50967,50987,001.092.900
2003-12-0800:00:00982,50997,50982,50996,00927.400
2003-12-0900:00:00993,751.001,25990,00994,501.098.400
2003-12-1000:00:00994,50996,00983,25989,251.187.600
2003-12-1100:00:00990,001.000,50975,00985,501.122.600
2003-12-1200:00:00983,25994,50973,50987,751.301.300
2003-12-1500:00:001.011,751.012,50984,75990,75324.600
2003-12-1600:00:00999,00999,00966,75972,001.088.900
2003-12-1700:00:00960,00994,50956,25960,00965.400
2003-12-1800:00:00951,75965,25942,75949,501.790.300
2003-12-1900:00:00945,00977,25940,50963,75976.700
2003-12-2200:00:00951,75976,50951,75975,75774.900
2003-12-2300:00:00977,25977,25960,75974,25664.100
2003-12-2400:00:00975,00978,75967,50969,7577.400
2003-12-2500:00:00969,75969,75969,75969,750
2003-12-2600:00:00969,75969,75969,75969,750
2003-12-2900:00:00969,00999,75963,00973,50422.300
2003-12-3000:00:00975,75991,50958,50990,001.260.400
2003-12-3100:00:00991,501.011,00983,25991,50325.500
2004-01-0100:00:00991,50991,50991,50991,500
2004-01-0200:00:001.005,001.005,00976,50990,75425.600
2004-01-0500:00:00990,001.002,75984,75992,251.246.000
2004-01-0600:00:00999,00999,00977,25981,00798.300
2004-01-0700:00:00978,75980,25934,50939,752.664.600
2004-01-0800:00:00949,50956,25942,00949,501.938.400
2004-01-0900:00:00949,50952,50930,75937,501.258.500
2004-01-1200:00:00928,50948,00910,50928,501.723.300
2004-01-1300:00:00930,75936,00916,50930,001.092.200
2004-01-1400:00:00922,50946,50922,50945,751.372.800
2004-01-1500:00:00946,50951,00934,50943,501.114.000
2004-01-1600:00:00941,25963,00941,25960,00958.400
2004-01-1900:00:00957,75980,25957,75976,501.651.000
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters