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 2021-10-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-03-1800:00:00932,50954,50923,50947,002.246.800
2008-03-1900:00:00959,001.000,00933,50940,004.945.600
2008-03-2000:00:00928,50935,00910,50913,004.984.000
2008-03-2500:00:00930,00950,00924,00944,002.942.900
2008-03-2600:00:00931,00936,00921,00931,002.359.000
2008-03-2700:00:00928,00945,00927,50940,501.960.000
2008-03-2800:00:00941,50946,00933,00940,501.246.900
2008-03-3100:00:00930,00943,00925,50940,001.802.700
2008-04-0100:00:00938,50966,00935,00960,002.679.900
2008-04-0200:00:00959,00969,50949,00967,002.131.400
2008-04-0300:00:00967,50968,50950,00955,001.128.400
2008-04-0400:00:00955,50968,00950,00965,001.210.100
2008-04-0700:00:00969,00972,00962,50971,001.353.800
2008-04-0800:00:00970,00970,00947,50954,001.036.200
2008-04-0900:00:00951,00957,50941,50943,001.300.300
2008-04-1000:00:00943,00949,00929,50941,002.493.600
2008-04-1100:00:00950,00950,00906,00914,502.589.900
2008-04-1400:00:00904,00915,00898,00904,501.303.600
2008-04-1500:00:00907,00926,00906,00921,001.434.900
2008-04-1600:00:00927,50943,50919,00942,501.531.200
2008-04-1700:00:00940,00945,00927,00938,001.557.000
2008-04-1800:00:00951,00969,00947,00962,502.458.000
2008-04-2100:00:00961,50967,50943,00946,001.157.100
2008-04-2200:00:00937,50958,00937,50950,001.288.700
2008-04-2300:00:00953,50958,00920,00949,002.485.700
2008-04-2400:00:00950,50969,50945,00969,002.089.500
2008-04-2500:00:00974,50994,00965,50976,002.051.200
2008-04-2800:00:00976,50985,00964,50968,001.659.700
2008-04-2900:00:00965,00971,00956,50964,002.273.700
2008-04-3000:00:00961,00974,00956,00968,502.381.600
2008-05-0100:00:00965,50972,50959,50967,501.777.100
2008-05-0200:00:00965,50993,00965,50985,502.707.400
2008-05-0600:00:00978,00992,00978,00986,001.746.400
2008-05-0700:00:00986,50994,50981,00984,502.333.400
2008-05-0800:00:00973,501.004,00973,501.000,002.372.800
2008-05-0900:00:00992,001.013,00985,001.008,002.243.000
2008-05-1200:00:001.007,001.011,00997,001.001,001.088.600
2008-05-1300:00:001.002,001.006,00990,00997,501.527.400
2008-05-1400:00:00997,001.004,00990,00999,001.325.800
2008-05-1500:00:00996,001.007,00996,001.003,00866.800
2008-05-1600:00:001.004,001.015,001.001,001.006,001.543.500
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@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters