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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-03-0200:00:00810,00822,00788,00805,501.252.900
2009-03-0300:00:00806,50811,00756,50767,002.170.100
2009-03-0400:00:00774,50784,50759,50784,502.745.200
2009-03-0500:00:00778,00789,50755,50770,002.156.400
2009-03-0600:00:00771,50771,50753,00758,501.187.900
2009-03-0900:00:00761,00769,50747,00767,501.520.000
2009-03-1000:00:00764,00778,50739,00777,001.977.300
2009-03-1100:00:00779,50798,00761,00783,501.718.900
2009-03-1200:00:00783,00800,00765,00795,001.557.900
2009-03-1300:00:00807,50819,00793,00800,501.051.900
2009-03-1600:00:00810,00824,50806,50815,001.342.500
2009-03-1700:00:00808,00819,50795,50811,501.340.400
2009-03-1800:00:00824,00842,00771,00792,001.681.200
2009-03-1900:00:00801,50802,50764,50769,001.726.000
2009-03-2000:00:00766,00783,00756,00781,003.776.500
2009-03-2300:00:00786,50833,50783,50829,501.988.000
2009-03-2400:00:00842,00842,00815,00821,501.866.200
2009-03-2500:00:00772,50772,50692,50703,506.708.700
2009-03-2600:00:00707,50713,00686,00692,503.205.500
2009-03-2700:00:00695,50710,00685,00687,003.003.400
2009-03-3000:00:00675,00686,50664,00665,002.074.000
2009-03-3100:00:00672,50672,50653,00669,003.202.400
2009-04-0100:00:00661,00666,00646,50662,002.274.700
2009-04-0200:00:00675,00685,50664,00672,003.948.000
2009-04-0300:00:00671,50693,50666,50689,003.220.000
2009-04-0600:00:00698,50711,00669,00673,002.025.400
2009-04-0700:00:00677,00695,50663,50681,002.108.100
2009-04-0800:00:00669,00680,00663,00672,002.391.700
2009-04-0900:00:00677,00678,50658,00671,002.107.800
2009-04-1400:00:00678,50681,00662,00673,502.537.700
2009-04-1500:00:00663,50676,50660,50670,001.827.600
2009-04-1600:00:00670,00694,00669,00694,002.418.600
2009-04-1700:00:00695,00721,00691,50720,002.688.400
2009-04-2000:00:00721,50723,50704,00711,00193.100
2009-04-2100:00:00707,00716,00685,50708,50386.700
2009-04-2200:00:00711,00723,50705,50721,50277.500
2009-04-2300:00:00717,50737,00714,00724,50195.500
2009-04-2400:00:00730,00755,00729,50745,50264.400
2009-04-2700:00:00740,50742,50724,50733,50212.100
2009-04-2800:00:00727,50728,50708,50711,50309.500
2009-04-2900:00:00711,00726,50710,50725,50236.600
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