(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-05 | 00:00:00 | 1.076,25 | 1.094,25 | 1.076,25 | 1.080,00 | 576.600 | | 2004-07-06 | 00:00:00 | 1.086,00 | 1.086,00 | 1.059,00 | 1.065,00 | 1.242.100 | | 2004-07-07 | 00:00:00 | 1.068,75 | 1.077,00 | 1.051,50 | 1.055,25 | 1.082.300 | | 2004-07-08 | 00:00:00 | 1.051,50 | 1.075,50 | 1.051,50 | 1.074,75 | 1.260.900 | | 2004-07-09 | 00:00:00 | 1.052,25 | 1.074,00 | 1.052,25 | 1.065,00 | 1.054.000 | | 2004-07-12 | 00:00:00 | 1.065,00 | 1.073,25 | 1.057,50 | 1.064,25 | 732.100 | | 2004-07-13 | 00:00:00 | 1.074,00 | 1.078,50 | 1.065,00 | 1.074,00 | 763.400 | | 2004-07-14 | 00:00:00 | 1.068,00 | 1.070,25 | 1.062,00 | 1.068,75 | 660.300 | | 2004-07-15 | 00:00:00 | 1.064,25 | 1.083,00 | 1.064,25 | 1.080,75 | 707.900 | | 2004-07-16 | 00:00:00 | 1.074,75 | 1.101,75 | 1.074,75 | 1.087,50 | 807.700 | | 2004-07-19 | 00:00:00 | 1.092,75 | 1.099,50 | 1.082,25 | 1.093,50 | 662.000 | | 2004-07-20 | 00:00:00 | 1.093,50 | 1.100,25 | 1.083,00 | 1.091,25 | 815.900 | | 2004-07-21 | 00:00:00 | 1.092,75 | 1.106,25 | 1.085,25 | 1.092,75 | 659.900 | | 2004-07-22 | 00:00:00 | 1.084,50 | 1.091,25 | 1.077,00 | 1.083,75 | 1.257.300 | | 2004-07-23 | 00:00:00 | 1.087,50 | 1.087,50 | 1.077,75 | 1.080,00 | 855.900 | | 2004-07-26 | 00:00:00 | 1.075,50 | 1.084,50 | 1.071,00 | 1.071,75 | 447.500 | | 2004-07-27 | 00:00:00 | 1.092,00 | 1.092,75 | 1.065,00 | 1.073,25 | 717.100 | | 2004-07-28 | 00:00:00 | 1.082,25 | 1.083,75 | 1.076,25 | 1.080,00 | 1.438.000 | | 2004-07-29 | 00:00:00 | 1.083,00 | 1.097,25 | 1.095,00 | 1.095,00 | 1.208.700 | | 2004-07-30 | 00:00:00 | 1.095,00 | 1.099,50 | 1.090,50 | 1.095,00 | 743.200 | | 2004-08-02 | 00:00:00 | 1.095,00 | 1.095,00 | 1.074,00 | 1.091,25 | 707.600 | | 2004-08-03 | 00:00:00 | 1.101,00 | 1.101,00 | 1.068,00 | 1.071,75 | 1.404.300 | | 2004-08-04 | 00:00:00 | 1.068,00 | 1.071,00 | 1.057,50 | 1.062,00 | 914.900 | | 2004-08-05 | 00:00:00 | 1.059,75 | 1.078,50 | 1.065,00 | 1.067,25 | 956.200 | | 2004-08-06 | 00:00:00 | 1.054,50 | 1.061,25 | 1.027,50 | 1.030,50 | 1.137.400 | | 2004-08-09 | 00:00:00 | 1.028,25 | 1.038,00 | 1.017,00 | 1.033,50 | 1.334.800 | | 2004-08-10 | 00:00:00 | 1.031,25 | 1.037,25 | 1.024,50 | 1.037,25 | 875.900 | | 2004-08-11 | 00:00:00 | 1.043,25 | 1.045,50 | 1.026,75 | 1.029,75 | 660.900 | | 2004-08-12 | 00:00:00 | 1.027,50 | 1.039,50 | 1.026,00 | 1.036,50 | 1.020.800 | | 2004-08-13 | 00:00:00 | 1.038,00 | 1.044,00 | 1.026,00 | 1.036,50 | 703.900 | | 2004-08-16 | 00:00:00 | 1.037,25 | 1.055,25 | 1.026,00 | 1.048,50 | 1.206.600 | | 2004-08-17 | 00:00:00 | 1.048,50 | 1.065,00 | 1.047,00 | 1.057,50 | 657.700 | | 2004-08-18 | 00:00:00 | 1.055,25 | 1.062,75 | 1.040,25 | 1.048,50 | 895.800 | | 2004-08-19 | 00:00:00 | 1.052,25 | 1.053,00 | 1.034,25 | 1.041,75 | 809.100 | | 2004-08-20 | 00:00:00 | 1.035,75 | 1.041,00 | 1.029,00 | 1.041,00 | 369.100 | | 2004-08-23 | 00:00:00 | 1.056,00 | 1.059,00 | 1.039,50 | 1.052,25 | 570.500 | | 2004-08-24 | 00:00:00 | 1.046,25 | 1.053,75 | 1.041,75 | 1.047,75 | 588.100 | | 2004-08-25 | 00:00:00 | 1.044,75 | 1.048,50 | 1.035,75 | 1.040,25 | 539.000 | | 2004-08-26 | 00:00:00 | 1.044,00 | 1.052,25 | 1.038,75 | 1.041,00 | 864.600 | | 2004-08-27 | 00:00:00 | 1.036,50 | 1.050,00 | 1.036,50 | 1.048,50 | 779.100 | | 2004-08-30 | 00:00:00 | 1.048,50 | 1.048,50 | 1.048,50 | 1.048,50 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
