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
2004-12-2000:00:001.206,001.219,501.200,001.209,001.244.800
2004-12-2100:00:001.209,001.230,001.209,001.224,001.141.400
2004-12-2200:00:001.224,001.228,501.214,251.219,50609.200
2004-12-2300:00:001.221,001.235,251.218,001.226,25461.500
2004-12-2400:00:001.219,501.230,001.209,751.218,7593.300
2004-12-2700:00:001.218,751.218,751.218,751.218,750
2004-12-2800:00:001.218,751.218,751.218,751.218,750
2004-12-2900:00:001.201,501.242,751.201,501.218,75447.500
2004-12-3000:00:001.216,501.231,501.215,001.220,25385.000
2004-12-3100:00:001.224,751.239,001.215,751.233,00431.600
2005-01-0300:00:001.233,001.233,001.233,001.233,000
2005-01-0400:00:001.242,001.250,251.227,001.243,501.394.700
2005-01-0500:00:001.227,001.248,001.227,001.244,25914.500
2005-01-0600:00:001.248,001.251,001.238,251.241,25738.800
2005-01-0700:00:001.236,001.253,251.228,501.231,501.768.300
2005-01-1000:00:001.231,501.235,251.221,001.224,001.154.900
2005-01-1100:00:001.225,501.236,751.219,501.219,50886.600
2005-01-1200:00:001.209,751.239,751.209,751.222,501.562.300
2005-01-1300:00:001.233,001.235,251.218,751.226,251.334.600
2005-01-1400:00:001.215,001.241,251.215,001.239,75886.000
2005-01-1700:00:001.243,501.271,251.240,501.267,50987.100
2005-01-1800:00:001.271,251.271,251.247,251.251,75971.500
2005-01-1900:00:001.249,501.281,001.248,751.275,001.065.500
2005-01-2000:00:001.273,501.273,501.250,251.263,00769.900
2005-01-2100:00:001.267,501.284,001.259,251.281,001.118.800
2005-01-2400:00:001.279,501.279,501.232,251.239,751.084.900
2005-01-2500:00:001.233,751.258,501.229,251.252,501.427.100
2005-01-2600:00:001.255,501.261,501.252,501.255,50889.800
2005-01-2700:00:001.260,001.263,001.244,251.260,00814.000
2005-01-2800:00:001.266,751.259,251.251,751.257,001.352.300
2005-01-3100:00:001.260,001.264,501.257,001.262,251.072.300
2005-02-0100:00:001.262,251.286,251.257,751.279,501.426.200
2005-02-0200:00:001.283,251.297,501.273,501.289,25811.600
2005-02-0300:00:001.288,501.295,251.284,001.287,00988.900
2005-02-0400:00:001.290,001.290,001.271,251.279,50886.600
2005-02-0700:00:001.296,001.296,001.283,251.290,75831.500
2005-02-0800:00:001.280,251.301,251.280,251.293,751.175.900
2005-02-0900:00:001.294,501.294,501.284,751.289,25423.100
2005-02-1000:00:001.291,501.291,501.275,751.284,75596.800
2005-02-1100:00:001.283,251.291,501.282,501.287,00541.700
2005-02-1400:00:001.283,251.287,751.282,501.285,50455.600
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