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 2021-12-03
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2004-03-1500:00:00984,00990,00957,75967,501.429.900
2004-03-1600:00:00968,25983,25963,00969,001.209.900
2004-03-1700:00:00988,50989,25959,25982,501.814.200
2004-03-1800:00:00983,25989,25968,25974,251.131.900
2004-03-1900:00:00972,00982,50969,00972,00664.700
2004-03-2200:00:00967,50972,00953,25956,251.063.100
2004-03-2300:00:00945,00965,25944,25955,50947.400
2004-03-2400:00:00957,75959,25935,25948,001.640.500
2004-03-2500:00:00942,75953,25934,50951,001.642.200
2004-03-2600:00:00948,00962,25945,75954,00758.500
2004-03-2900:00:00951,75961,50949,50951,75700.800
2004-03-3000:00:00949,50954,75945,00952,50873.500
2004-03-3100:00:00952,50966,00946,50961,501.150.300
2004-04-0100:00:00964,50983,25956,25979,502.426.900
2004-04-0200:00:00976,50992,25971,25990,001.695.900
2004-04-0500:00:00989,25989,25978,00983,251.505.200
2004-04-0600:00:00983,25994,50978,00984,001.145.200
2004-04-0700:00:00984,00994,50981,00994,501.282.100
2004-04-0800:00:00995,251.005,00990,751.004,25916.800
2004-04-0900:00:001.004,251.004,251.004,251.004,250
2004-04-1200:00:001.004,251.004,251.004,251.004,250
2004-04-1300:00:001.011,001.016,25981,751.011,001.634.400
2004-04-1400:00:001.008,751.008,75999,001.005,751.404.900
2004-04-1500:00:001.005,751.014,00997,501.001,251.323.500
2004-04-1600:00:00997,501.008,00994,501.000,50817.500
2004-04-1900:00:00991,501.011,75991,501.008,001.015.000
2004-04-2000:00:001.011,751.038,001.011,751.034,251.917.800
2004-04-2100:00:001.035,001.035,001.023,751.026,751.415.300
2004-04-2200:00:001.023,751.033,501.020,001.033,50829.900
2004-04-2300:00:001.042,501.060,501.026,001.057,502.360.600
2004-04-2600:00:001.050,001.067,251.046,251.050,001.315.800
2004-04-2700:00:001.044,001.055,251.044,001.050,00616.700
2004-04-2800:00:001.061,251.061,251.038,751.056,001.530.600
2004-04-2900:00:001.045,501.059,001.044,001.052,251.458.100
2004-04-3000:00:001.047,751.057,501.047,001.047,751.630.400
2004-05-0300:00:001.047,751.047,751.047,751.047,750
2004-05-0400:00:001.060,501.060,501.038,001.050,752.019.600
2004-05-0500:00:001.054,501.073,251.048,501.063,501.231.200
2004-05-0600:00:001.060,501.063,501.033,501.044,002.001.400
2004-05-0700:00:001.048,501.050,751.032,001.042,501.022.100
2004-05-1000:00:001.000,501.035,001.000,501.024,502.119.900
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