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 2024-04-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-07-1500:00:00984,00989,00961,00971,002.244.200
2008-07-1600:00:00972,001.004,00972,001.002,002.304.300
2008-07-1700:00:001.030,001.050,001.014,001.043,002.890.200
2008-07-1800:00:001.038,001.057,001.029,001.054,003.479.500
2008-07-2100:00:001.056,001.061,001.038,001.056,001.897.300
2008-07-2200:00:001.050,001.079,001.045,001.079,002.381.100
2008-07-2300:00:001.105,001.113,001.076,001.080,002.160.900
2008-07-2400:00:001.069,001.079,001.044,001.047,001.777.500
2008-07-2500:00:001.028,001.064,001.023,001.060,002.453.700
2008-07-2800:00:001.052,001.058,001.040,001.045,001.673.100
2008-07-2900:00:001.020,001.060,001.012,001.048,002.304.700
2008-07-3000:00:001.054,001.055,001.030,001.036,001.202.300
2008-07-3100:00:001.034,001.066,001.029,001.047,001.982.700
2008-08-0100:00:001.034,001.049,001.021,001.031,001.309.200
2008-08-0400:00:001.023,001.048,001.023,001.032,001.152.100
2008-08-0500:00:001.034,001.058,001.034,001.052,001.096.300
2008-08-0600:00:001.053,001.066,001.046,001.057,002.151.500
2008-08-0700:00:001.051,001.061,001.047,001.054,001.588.600
2008-08-0800:00:001.054,001.099,001.054,001.090,00748.100
2008-08-1100:00:001.088,001.124,001.088,001.121,002.193.100
2008-08-1200:00:001.118,001.121,001.098,001.103,001.118.900
2008-08-1300:00:001.093,001.105,001.086,001.097,002.994.700
2008-08-1400:00:001.098,001.114,001.082,001.095,001.437.500
2008-08-1500:00:001.102,001.119,001.093,001.111,001.429.500
2008-08-1800:00:001.103,001.121,001.093,001.105,00846.500
2008-08-1900:00:001.094,001.099,001.059,001.070,001.215.600
2008-08-2000:00:001.069,001.084,001.067,001.079,00674.000
2008-08-2100:00:001.067,001.112,001.064,001.103,001.057.600
2008-08-2200:00:001.107,001.117,001.096,001.110,00997.300
2008-08-2600:00:001.095,001.102,001.077,001.097,001.130.400
2008-08-2700:00:001.091,001.106,001.075,001.097,00951.300
2008-08-2800:00:001.094,001.143,001.092,001.137,001.890.200
2008-08-2900:00:001.136,001.154,001.132,001.145,001.704.300
2008-09-0100:00:001.134,001.165,001.126,001.156,00652.300
2008-09-0200:00:001.152,001.181,001.133,001.140,001.501.200
2008-09-0300:00:001.129,001.153,001.114,001.121,002.116.100
2008-09-0400:00:001.102,001.119,001.068,001.068,002.577.300
2008-09-0500:00:001.055,001.070,001.039,001.052,002.660.700
2008-09-0800:00:001.081,001.115,001.072,001.100,00859.400
2008-09-0900:00:001.091,001.102,001.061,001.061,002.529.900
2008-09-1000:00:001.064,001.071,001.023,001.025,004.696.000
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters