(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-10 | 00:00:00 | 1.000,50 | 1.035,00 | 1.000,50 | 1.024,50 | 2.119.900 | | 2004-05-11 | 00:00:00 | 1.021,50 | 1.036,50 | 1.021,50 | 1.030,50 | 713.300 | | 2004-05-12 | 00:00:00 | 1.020,00 | 1.035,75 | 1.012,50 | 1.026,75 | 1.480.500 | | 2004-05-13 | 00:00:00 | 1.028,25 | 1.044,75 | 1.028,25 | 1.038,00 | 1.443.500 | | 2004-05-14 | 00:00:00 | 1.037,25 | 1.056,75 | 1.034,25 | 1.051,50 | 1.978.500 | | 2004-05-17 | 00:00:00 | 1.037,25 | 1.045,50 | 1.034,25 | 1.045,50 | 1.419.800 | | 2004-05-18 | 00:00:00 | 1.043,25 | 1.065,00 | 1.043,25 | 1.057,50 | 1.179.600 | | 2004-05-19 | 00:00:00 | 1.052,25 | 1.062,00 | 1.052,25 | 1.057,50 | 1.029.900 | | 2004-05-20 | 00:00:00 | 1.051,50 | 1.056,00 | 1.048,50 | 1.052,25 | 677.700 | | 2004-05-21 | 00:00:00 | 1.050,00 | 1.061,25 | 1.050,00 | 1.054,50 | 973.900 | | 2004-05-24 | 00:00:00 | 1.040,25 | 1.053,00 | 1.035,00 | 1.048,50 | 1.011.800 | | 2004-05-25 | 00:00:00 | 1.060,50 | 1.060,50 | 1.035,75 | 1.048,50 | 628.300 | | 2004-05-26 | 00:00:00 | 1.056,75 | 1.059,75 | 1.047,00 | 1.052,25 | 901.400 | | 2004-05-27 | 00:00:00 | 1.046,25 | 1.059,75 | 1.045,50 | 1.046,25 | 1.314.200 | | 2004-05-28 | 00:00:00 | 1.047,00 | 1.053,00 | 1.042,50 | 1.046,25 | 1.669.400 | | 2004-05-31 | 00:00:00 | 1.046,25 | 1.046,25 | 1.046,25 | 1.046,25 | 0 | | 2004-06-01 | 00:00:00 | 1.048,50 | 1.049,25 | 1.041,00 | 1.044,00 | 848.000 | | 2004-06-02 | 00:00:00 | 1.043,25 | 1.047,75 | 1.039,50 | 1.041,75 | 995.400 | | 2004-06-03 | 00:00:00 | 1.039,50 | 1.051,50 | 1.039,50 | 1.045,50 | 975.300 | | 2004-06-04 | 00:00:00 | 1.047,75 | 1.049,25 | 1.039,50 | 1.047,00 | 1.069.200 | | 2004-06-07 | 00:00:00 | 1.063,50 | 1.063,50 | 1.052,25 | 1.056,00 | 1.167.600 | | 2004-06-08 | 00:00:00 | 1.060,50 | 1.060,50 | 1.045,50 | 1.052,25 | 876.600 | | 2004-06-09 | 00:00:00 | 1.061,25 | 1.061,25 | 1.042,50 | 1.047,75 | 1.207.800 | | 2004-06-10 | 00:00:00 | 1.052,25 | 1.065,00 | 1.047,00 | 1.061,25 | 906.800 | | 2004-06-11 | 00:00:00 | 1.061,25 | 1.063,50 | 1.049,25 | 1.051,50 | 867.300 | | 2004-06-14 | 00:00:00 | 1.020,00 | 1.050,75 | 1.020,00 | 1.044,00 | 475.700 | | 2004-06-15 | 00:00:00 | 1.046,25 | 1.053,75 | 1.041,00 | 1.050,00 | 985.300 | | 2004-06-16 | 00:00:00 | 1.034,25 | 1.088,25 | 1.034,25 | 1.071,00 | 2.057.600 | | 2004-06-17 | 00:00:00 | 1.068,75 | 1.073,25 | 1.060,50 | 1.065,00 | 1.018.700 | | 2004-06-18 | 00:00:00 | 1.058,25 | 1.067,25 | 1.058,25 | 1.062,75 | 1.148.300 | | 2004-06-21 | 00:00:00 | 1.059,00 | 1.065,75 | 1.054,50 | 1.065,00 | 877.200 | | 2004-06-22 | 00:00:00 | 1.078,50 | 1.078,50 | 1.054,50 | 1.069,50 | 1.009.400 | | 2004-06-23 | 00:00:00 | 1.068,00 | 1.079,25 | 1.063,50 | 1.074,75 | 1.111.000 | | 2004-06-24 | 00:00:00 | 1.074,75 | 1.086,75 | 1.074,75 | 1.085,25 | 1.587.400 | | 2004-06-25 | 00:00:00 | 1.080,00 | 1.086,75 | 1.075,50 | 1.080,75 | 1.207.400 | | 2004-06-28 | 00:00:00 | 1.078,50 | 1.101,75 | 1.065,00 | 1.099,50 | 965.300 | | 2004-06-29 | 00:00:00 | 1.102,50 | 1.117,50 | 1.089,75 | 1.117,50 | 1.791.700 | | 2004-06-30 | 00:00:00 | 1.122,75 | 1.127,25 | 1.107,00 | 1.119,75 | 1.712.700 | | 2004-07-01 | 00:00:00 | 1.120,50 | 1.124,25 | 1.085,25 | 1.089,75 | 1.997.500 | | 2004-07-02 | 00:00:00 | 1.087,50 | 1.086,00 | 1.074,00 | 1.083,00 | 1.810.000 | | 2004-07-05 | 00:00:00 | 1.076,25 | 1.094,25 | 1.076,25 | 1.080,00 | 576.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
