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 2021-10-17
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-02-1400:00:001.283,251.287,751.282,501.285,50455.600
2005-02-1500:00:001.277,251.292,251.277,251.289,251.116.500
2005-02-1600:00:001.291,501.292,251.275,001.276,501.047.400
2005-02-1700:00:001.282,501.284,001.276,501.278,00879.800
2005-02-1800:00:001.280,251.281,001.268,251.279,50958.200
2005-02-2100:00:001.282,501.289,251.275,001.283,25707.000
2005-02-2200:00:001.285,501.285,501.252,501.260,001.245.900
2005-02-2300:00:001.245,751.251,001.237,501.247,25987.400
2005-02-2400:00:001.254,001.269,001.251,751.265,25966.800
2005-02-2500:00:001.272,001.273,501.257,001.269,75750.900
2005-02-2800:00:001.267,501.283,251.261,501.281,001.368.800
2005-03-0100:00:001.283,251.297,501.277,251.295,25848.900
2005-03-0200:00:001.296,751.296,751.281,001.290,00418.300
2005-03-0300:00:001.284,001.293,001.281,001.284,75507.600
2005-03-0400:00:001.290,001.293,001.278,751.292,25522.500
2005-03-0700:00:001.294,501.295,251.283,251.286,25564.300
2005-03-0800:00:001.292,251.292,251.281,751.286,25476.600
2005-03-0900:00:001.289,251.290,001.270,501.284,75620.100
2005-03-1000:00:001.286,251.290,001.257,001.258,501.714.700
2005-03-1100:00:001.259,251.262,251.240,501.249,501.130.600
2005-03-1400:00:001.248,001.254,751.244,251.245,00762.900
2005-03-1500:00:001.243,501.269,001.260,751.263,002.613.500
2005-03-1600:00:001.263,751.270,501.240,501.245,002.138.300
2005-03-1700:00:001.251,751.258,501.242,001.253,251.889.100
2005-03-1800:00:001.259,251.260,001.248,001.250,251.562.100
2005-03-2100:00:001.245,001.264,501.245,001.251,75697.300
2005-03-2200:00:001.251,751.263,001.239,001.249,502.266.400
2005-03-2300:00:001.241,251.251,001.231,501.251,001.533.500
2005-03-2400:00:001.250,251.269,751.250,251.265,251.919.100
2005-03-2500:00:001.265,251.265,251.265,251.265,250
2005-03-2800:00:001.265,251.265,251.265,251.265,250
2005-03-2900:00:001.267,501.275,001.258,501.265,251.892.500
2005-03-3000:00:001.263,001.271,251.260,751.268,25806.900
2005-03-3100:00:001.268,251.283,251.268,251.277,251.809.400
2005-04-0100:00:001.282,501.293,001.275,001.290,001.196.500
2005-04-0400:00:001.290,001.295,251.284,001.287,751.087.800
2005-04-0500:00:001.290,001.305,001.290,001.304,251.034.900
2005-04-0600:00:001.311,751.311,751.299,751.306,50484.200
2005-04-0700:00:001.311,001.335,751.307,251.327,501.235.300
2005-04-0800:00:001.330,501.335,001.327,501.335,00865.200
2005-04-1100:00:001.335,751.335,751.311,751.318,50648.000
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