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 2021-09-16
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-11-0500:00:00884,00889,50845,00846,501.555.200
2008-11-0600:00:00823,00845,00798,50800,001.810.700
2008-11-0700:00:00799,00826,50784,50808,001.951.200
2008-11-1000:00:00829,50860,00822,50826,50717.400
2008-11-1100:00:00809,50828,00786,00791,501.238.800
2008-11-1200:00:00809,50810,00763,50769,501.221.200
2008-11-1300:00:00751,50781,50743,50771,001.111.000
2008-11-1400:00:00808,50808,50771,00782,501.778.100
2008-11-1700:00:00776,00789,50743,50745,001.060.800
2008-11-1800:00:00744,00780,00714,00780,002.643.700
2008-11-1900:00:00780,00780,00737,00739,502.149.500
2008-11-2000:00:00717,50763,00712,50756,501.784.900
2008-11-2100:00:00766,50806,50754,50769,501.981.300
2008-11-2400:00:00788,50858,50788,50858,503.065.100
2008-11-2500:00:00851,50895,00845,50849,002.875.400
2008-11-2600:00:00838,50860,00805,50810,002.532.800
2008-11-2700:00:00828,00832,50784,50796,001.679.900
2008-11-2800:00:00789,00835,50787,00835,502.055.300
2008-12-0100:00:00832,00842,00812,00819,001.729.000
2008-12-0200:00:00800,50835,00772,00831,503.493.200
2008-12-0300:00:00846,00876,50822,00868,001.758.800
2008-12-0400:00:00861,50888,00826,00853,002.587.700
2008-12-0500:00:00839,50854,50823,00832,001.444.700
2008-12-0800:00:00885,50915,00847,00870,502.162.800
2008-12-0900:00:00862,50906,00851,50893,502.303.800
2008-12-1000:00:00890,50903,50866,00894,001.658.200
2008-12-1100:00:00885,00892,00873,00882,501.032.300
2008-12-1200:00:00850,50911,00840,00900,50961.200
2008-12-1500:00:00918,00918,00870,00879,501.238.900
2008-12-1600:00:00866,00891,50866,00890,001.227.700
2008-12-1700:00:00895,50903,00874,50896,002.382.700
2008-12-1800:00:00885,00894,50880,00885,501.599.700
2008-12-1900:00:00877,00899,00869,00883,002.653.400
2008-12-2200:00:00889,50891,50867,50886,001.086.800
2008-12-2300:00:00878,50917,00878,50899,00838.100
2008-12-2400:00:00885,00909,00884,50884,50161.400
2008-12-2900:00:00883,50905,50883,50902,50580.000
2008-12-3000:00:00912,50912,50898,50905,00766.300
2008-12-3100:00:00896,00918,00885,00885,00244.800
2009-01-0200:00:00889,00947,50882,00937,50456.400
2009-01-0500:00:00946,50960,00941,50950,501.642.200
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