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 2021-10-22
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-10-1900:00:00954,00962,50948,00956,00913.600
2009-10-2000:00:00961,00977,00957,50969,501.310.400
2009-10-2100:00:00949,50955,00921,50932,502.191.900
2009-10-2200:00:00929,50931,00920,50926,002.003.100
2009-10-2300:00:00931,00935,50922,00925,501.305.400
2009-10-2600:00:00933,50933,50913,50918,501.028.600
2009-10-2700:00:00917,00928,00912,50918,00942.300
2009-10-2800:00:00915,00916,00905,00907,501.072.200
2009-10-2900:00:00908,50920,50904,50910,504.857.300
2009-10-3000:00:00904,00923,50891,00893,004.297.000
2009-11-0200:00:00891,50914,50885,00909,50747.200
2009-11-0300:00:00900,50916,00896,50913,00968.900
2009-11-0400:00:00918,00922,50909,50917,501.439.300
2009-11-0500:00:00912,50927,00909,00926,501.001.900
2009-11-0600:00:00930,50935,00920,00930,50861.500
2009-11-0900:00:00939,00948,00931,50944,00854.200
2009-11-1000:00:00949,00960,00944,00949,501.155.900
2009-11-1100:00:00957,00964,00942,50947,50821.700
2009-11-1300:00:00957,50965,00947,50961,501.063.500
2009-11-1600:00:00970,00977,00961,50974,50668.200
2009-11-1700:00:00968,00977,50953,50956,50940.700
2009-11-1800:00:00960,00974,50957,50968,001.149.500
2009-11-1900:00:00969,50969,50950,00953,501.242.100
2009-11-2000:00:00955,00962,00942,50950,001.960.600
2009-11-2300:00:00956,00970,00956,00965,50795.100
2009-11-2400:00:00965,00969,50956,50962,00772.500
2009-11-2500:00:00970,50971,00959,50966,50978.400
2009-11-2600:00:00963,00966,00942,50944,501.613.900
2009-11-2700:00:00931,00955,00930,00952,50834.200
2009-11-3000:00:00962,00963,00947,50954,001.245.000
2009-12-0100:00:00964,00984,00961,50977,501.327.800
2009-12-0200:00:00978,00991,00977,50984,00672.600
2009-12-0400:00:00975,50997,50973,50994,50932.600
2009-12-0700:00:00996,001.000,00984,50991,00592.600
2009-12-0800:00:00988,001.002,00981,50985,001.055.500
2009-12-0900:00:00986,50988,50972,50977,001.120.600
2009-12-1100:00:00992,001.002,00981,00988,501.051.600
2009-12-1400:00:001.000,001.000,00982,00990,50747.400
2009-12-1500:00:00995,501.003,00977,00981,50685.800
2009-12-1600:00:00984,50994,00976,50981,50969.700
2009-12-1700:00:00975,00981,50960,00963,00893.600
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> 


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