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 2021-09-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-04-1100:00:001.335,751.335,751.311,751.318,50648.000
2005-04-1200:00:001.312,501.320,751.312,501.319,25734.200
2005-04-1300:00:001.322,251.323,001.303,501.305,001.012.700
2005-04-1400:00:001.304,251.305,001.295,251.303,501.446.400
2005-04-1500:00:001.296,001.296,001.272,751.285,501.569.300
2005-04-1800:00:001.260,001.271,251.245,751.269,001.058.400
2005-04-1900:00:001.267,501.276,501.264,501.264,501.161.600
2005-04-2000:00:001.265,251.269,001.262,251.266,00866.200
2005-04-2100:00:001.262,251.275,001.262,251.266,75659.700
2005-04-2200:00:001.287,001.311,001.285,501.305,001.677.800
2005-04-2500:00:001.299,751.364,251.297,501.305,00730.200
2005-04-2600:00:001.301,251.306,501.283,251.290,001.103.500
2005-04-2700:00:001.291,501.306,501.276,501.293,751.282.700
2005-04-2800:00:001.305,001.305,001.281,001.288,501.324.000
2005-04-2900:00:001.281,001.301,251.233,001.284,001.134.700
2005-05-0200:00:001.284,001.284,001.284,001.284,000
2005-05-0300:00:001.294,501.314,001.277,251.312,501.032.600
2005-05-0400:00:001.307,251.326,001.307,251.323,001.882.300
2005-05-0500:00:001.334,251.334,251.310,251.312,50739.600
2005-05-0600:00:001.301,251.311,001.297,501.302,00999.100
2005-05-0900:00:001.302,751.316,251.287,001.316,25606.700
2005-05-1000:00:001.326,001.326,001.311,001.323,00807.700
2005-05-1100:00:001.323,001.329,001.313,251.320,00504.000
2005-05-1200:00:001.326,751.326,751.310,251.314,00908.600
2005-05-1300:00:001.312,501.335,751.310,251.335,75662.800
2005-05-1600:00:001.338,001.338,001.318,501.332,00685.400
2005-05-1700:00:001.336,501.348,501.335,751.345,50848.200
2005-05-1800:00:001.357,501.357,501.339,501.343,251.189.300
2005-05-1900:00:001.349,251.350,001.339,501.344,75809.200
2005-05-2000:00:001.346,251.346,251.332,751.338,00620.800
2005-05-2300:00:001.350,001.350,001.326,751.332,75802.300
2005-05-2400:00:001.327,501.334,251.317,751.320,00913.400
2005-05-2500:00:001.312,501.326,001.312,501.314,001.320.400
2005-05-2600:00:001.310,251.343,251.306,501.333,501.398.700
2005-05-2700:00:001.326,751.342,501.313,251.328,251.362.300
2005-05-3000:00:001.328,251.328,251.328,251.328,250
2005-05-3100:00:001.333,501.343,251.320,001.320,001.237.800
2005-06-0100:00:001.317,001.326,001.313,251.323,751.163.100
2005-06-0200:00:001.327,501.333,501.321,501.329,002.025.600
2005-06-0300:00:001.329,001.329,001.329,001.329,000
2005-06-0600:00:001.343,251.359,001.332,751.350,001.358.400
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