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 2023-03-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-07-3000:00:001.033,001.036,001.016,001.027,002.253.600
2007-07-3100:00:001.037,001.047,001.032,001.047,004.104.000
2007-08-0100:00:001.032,001.040,001.022,001.025,003.016.600
2007-08-0200:00:001.038,001.043,001.011,001.023,004.940.300
2007-08-0300:00:001.028,001.029,001.011,001.015,002.008.500
2007-08-0600:00:001.018,001.033,001.012,001.019,002.563.700
2007-08-0700:00:001.030,001.037,001.023,001.037,003.888.500
2007-08-0800:00:001.028,001.032,00999,501.008,008.972.900
2007-08-0900:00:001.005,001.014,00988,50994,007.427.100
2007-08-1000:00:00978,501.015,00963,00970,008.164.400
2007-08-1300:00:00977,00990,50973,00987,502.759.000
2007-08-1500:00:00975,50975,50950,00952,503.934.600
2007-08-1600:00:00941,50941,50912,50914,005.165.500
2007-08-1700:00:00920,00949,50900,00930,504.758.400
2007-08-2000:00:00930,50947,00918,00920,002.887.800
2007-08-2100:00:00926,00930,00891,50922,003.073.600
2007-08-2200:00:00929,00964,50925,00961,503.165.300
2007-08-2300:00:00973,00987,50963,00968,002.699.600
2007-08-2400:00:00968,50975,50962,00975,001.471.800
2007-08-2800:00:00979,00979,00947,00950,003.322.100
2007-08-2900:00:00953,50956,50946,00954,501.825.300
2007-08-3000:00:00967,00967,00950,00964,001.319.200
2007-08-3100:00:00978,00987,00965,50987,002.180.400
2007-09-0300:00:00993,50997,50983,50987,50870.600
2007-09-0400:00:00992,50992,50980,50986,001.482.400
2007-09-0500:00:00986,50988,00970,00974,002.894.100
2007-09-0600:00:00985,00989,00963,50982,002.636.500
2007-09-0700:00:00985,50989,50972,00975,003.409.900
2007-09-1000:00:00980,501.005,00977,00981,004.663.000
2007-09-1100:00:00995,501.006,00990,001.004,004.077.700
2007-09-1200:00:001.008,001.008,00994,501.001,002.245.800
2007-09-1300:00:001.007,001.008,00989,001.003,001.588.000
2007-09-1400:00:00995,001.012,00985,001.009,002.739.000
2007-09-1700:00:001.001,001.014,00989,00995,003.147.200
2007-09-1800:00:00994,501.005,00984,50998,502.249.800
2007-09-1900:00:001.019,001.040,001.014,001.030,003.404.000
2007-09-2000:00:001.028,001.031,001.020,001.029,002.156.400
2007-09-2100:00:001.030,001.045,001.021,001.027,004.442.700
2007-09-2400:00:001.039,001.062,001.018,001.050,004.331.400
2007-09-2500:00:001.050,001.078,001.034,001.063,006.790.000
2007-09-2600:00:001.100,001.130,001.085,001.095,0016.331.800
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters