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 2021-12-01
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-09-1000:00:001.064,001.071,001.023,001.025,004.696.000
2008-09-1100:00:001.025,001.068,001.025,001.063,001.833.700
2008-09-1200:00:001.069,001.081,001.053,001.079,001.809.500
2008-09-1500:00:001.071,001.075,001.035,001.059,001.684.400
2008-09-1600:00:001.038,001.061,001.017,001.032,002.526.500
2008-09-1700:00:001.012,001.084,00999,001.030,004.094.000
2008-09-1800:00:001.010,001.074,001.010,001.055,003.819.200
2008-09-1900:00:001.003,001.137,001.003,001.108,002.381.900
2008-09-2200:00:001.085,001.105,001.052,001.055,001.526.700
2008-09-2300:00:001.045,001.051,001.005,001.019,003.291.600
2008-09-2400:00:001.040,001.060,001.014,001.016,003.197.300
2008-09-2500:00:001.008,001.063,001.008,001.034,001.906.800
2008-09-2600:00:001.022,001.031,001.001,001.015,001.290.600
2008-09-2900:00:001.000,001.020,00984,00997,002.833.200
2008-09-3000:00:00962,501.041,00962,501.012,003.372.900
2008-10-0100:00:001.023,001.026,00963,00973,503.056.200
2008-10-0200:00:00985,501.005,00964,00967,001.956.500
2008-10-0300:00:00960,00976,50936,50946,002.456.400
2008-10-0600:00:00918,00931,50860,00877,502.464.400
2008-10-0700:00:00885,00917,00872,00886,001.761.100
2008-10-0800:00:00852,50876,50779,00783,003.831.100
2008-10-0900:00:00783,00822,50758,50803,503.429.000
2008-10-1000:00:00723,50797,50700,50759,002.106.800
2008-10-1300:00:00790,50836,50764,00833,002.887.900
2008-10-1400:00:00869,00892,00828,50850,501.613.700
2008-10-1500:00:00854,00854,00770,00775,003.148.400
2008-10-1600:00:00748,50775,00714,50729,502.738.700
2008-10-1700:00:00756,50767,00717,50727,003.963.500
2008-10-2000:00:00727,50780,00710,50777,502.749.600
2008-10-2100:00:00783,00821,00783,00796,004.207.400
2008-10-2200:00:00789,50789,50739,50744,502.349.800
2008-10-2300:00:00726,50758,50716,00739,002.484.200
2008-10-2400:00:00708,50720,00669,00702,003.364.900
2008-10-2700:00:00667,50726,00655,50709,003.037.000
2008-10-2800:00:00730,00739,00696,00714,502.518.200
2008-10-2900:00:00767,50788,00729,00739,502.349.600
2008-10-3000:00:00763,50786,50742,00770,002.164.900
2008-10-3100:00:00762,00801,00739,00798,501.796.900
2008-11-0300:00:00810,50844,50804,00829,002.322.800
2008-11-0400:00:00834,50889,00820,50889,001.887.600
2008-11-0500:00:00884,00889,50845,00846,501.555.200
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@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters