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 2023-06-10
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-05-1600:00:001.004,001.015,001.001,001.006,001.543.500
2008-05-1900:00:001.004,001.017,00998,001.016,001.486.800
2008-05-2000:00:001.012,001.012,00992,50993,501.980.600
2008-05-2100:00:00996,50997,50978,50987,001.305.000
2008-05-2200:00:00984,00990,00977,00978,501.379.200
2008-05-2300:00:00978,00979,00964,00967,501.761.500
2008-05-2700:00:00969,50977,00956,50971,001.360.800
2008-05-2800:00:00971,00979,00969,00972,501.341.900
2008-05-2900:00:00975,00993,00970,50989,501.882.400
2008-05-3000:00:00992,501.011,00988,501.006,002.166.000
2008-06-0200:00:001.002,001.006,00985,00993,501.081.000
2008-06-0300:00:00996,501.017,00992,001.015,001.853.800
2008-06-0400:00:001.012,001.055,001.008,001.050,002.563.700
2008-06-0500:00:001.050,001.068,001.036,001.044,001.843.200
2008-06-0600:00:001.044,001.049,001.020,001.022,001.757.500
2008-06-1000:00:001.030,001.050,001.026,001.044,002.545.100
2008-06-1100:00:001.042,001.051,001.036,001.042,003.731.600
2008-06-1200:00:001.039,001.045,001.033,001.040,002.882.800
2008-06-1300:00:001.033,001.057,001.031,001.055,002.066.900
2008-06-1600:00:001.053,001.061,001.047,001.053,002.324.200
2008-06-1700:00:001.060,001.107,001.060,001.080,006.283.000
2008-06-1800:00:001.077,001.080,001.055,001.061,001.809.200
2008-06-1900:00:001.051,001.073,001.051,001.065,003.210.900
2008-06-2000:00:001.062,001.074,001.052,001.057,003.416.600
2008-06-2300:00:001.051,001.077,001.045,001.073,001.774.100
2008-06-2400:00:001.072,001.087,001.050,001.079,003.410.300
2008-06-2500:00:001.079,001.093,001.075,001.090,001.765.700
2008-06-2600:00:001.076,001.080,001.062,001.062,002.241.700
2008-06-2700:00:001.052,001.076,001.043,001.071,002.774.900
2008-06-3000:00:001.066,001.086,001.064,001.086,002.123.800
2008-07-0100:00:001.081,001.086,001.043,001.056,003.139.400
2008-07-0200:00:001.058,001.081,001.049,001.060,002.621.600
2008-07-0300:00:001.047,001.057,001.030,001.055,002.604.900
2008-07-0400:00:001.055,001.059,001.020,001.027,001.889.500
2008-07-0700:00:001.033,001.075,001.029,001.075,003.409.300
2008-07-0800:00:001.051,001.065,001.035,001.060,002.732.300
2008-07-0900:00:001.073,001.076,001.048,001.053,002.528.900
2008-07-1000:00:001.037,001.047,001.025,001.028,002.181.900
2008-07-1100:00:001.031,001.034,00985,00986,003.879.800
2008-07-1400:00:001.003,001.023,00994,00995,002.214.600
2008-07-1500:00:00984,00989,00961,00971,002.244.200
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