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 2023-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-09-2600:00:001.100,001.130,001.085,001.095,0016.331.800
2007-09-2700:00:001.103,001.103,001.081,001.081,003.304.400
2007-09-2800:00:001.085,001.089,001.055,001.069,005.262.800
2007-10-0100:00:001.069,001.082,001.063,001.075,005.606.400
2007-10-0200:00:001.080,001.089,001.068,001.074,004.186.700
2007-10-0300:00:001.075,001.094,001.070,001.090,0011.199.700
2007-10-0400:00:001.085,001.096,001.079,001.083,006.320.500
2007-10-0500:00:001.089,001.090,001.073,001.079,003.370.800
2007-10-0800:00:001.080,001.087,001.076,001.078,002.283.500
2007-10-0900:00:001.075,001.089,001.074,001.085,0015.279.200
2007-10-1000:00:001.100,001.100,001.084,001.094,0011.255.900
2007-10-1100:00:001.098,001.122,001.089,001.120,009.500.500
2007-10-1200:00:001.113,001.119,001.098,001.107,003.906.600
2007-10-1500:00:001.109,001.117,001.099,001.100,002.859.300
2007-10-1600:00:001.103,001.108,001.086,001.089,003.225.900
2007-10-1700:00:001.093,001.116,001.090,001.116,005.227.700
2007-10-1800:00:001.123,001.132,001.113,001.121,003.554.700
2007-10-1900:00:001.125,001.151,001.115,001.118,002.880.100
2007-10-2200:00:001.106,001.120,001.097,001.115,002.580.800
2007-10-2300:00:001.128,001.138,001.115,001.121,002.418.600
2007-10-2400:00:001.114,001.118,001.098,001.100,001.518.500
2007-10-2500:00:001.114,001.138,001.100,001.113,005.663.000
2007-10-2600:00:001.121,001.123,001.108,001.116,001.710.400
2007-10-2900:00:001.122,001.128,001.114,001.123,002.143.200
2007-10-3000:00:001.123,001.133,001.122,001.123,003.488.100
2007-10-3100:00:001.127,001.135,001.117,001.128,002.644.000
2007-11-0100:00:001.134,001.137,001.105,001.110,001.992.000
2007-11-0200:00:001.105,001.105,001.087,001.097,002.092.800
2007-11-0500:00:001.095,001.105,001.085,001.099,002.193.700
2007-11-0600:00:001.109,001.113,001.098,001.103,0010.922.900
2007-11-0700:00:001.112,001.112,001.080,001.081,003.638.800
2007-11-0800:00:001.083,001.094,001.072,001.077,003.647.000
2007-11-0900:00:001.085,001.085,001.066,001.069,002.121.000
2007-11-1200:00:001.069,001.078,001.064,001.068,002.453.500
2007-11-1300:00:001.068,001.072,001.051,001.057,004.313.700
2007-11-1400:00:001.072,001.072,001.048,001.060,007.695.500
2007-11-1500:00:001.062,001.066,001.053,001.056,002.487.400
2007-11-1600:00:001.054,001.059,001.041,001.052,003.027.700
2007-11-1900:00:001.049,001.054,001.017,001.017,004.008.400
2007-11-2000:00:001.027,001.036,001.013,001.025,003.155.600
2007-11-2100:00:001.016,001.016,00987,00992,003.435.400
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