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 2023-06-08
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-02-1700:00:001.022,001.043,001.022,001.040,00690.100
2010-02-1800:00:001.039,001.056,001.033,001.041,00932.500
2010-02-1900:00:001.035,001.041,001.029,001.037,001.212.500
2010-02-2200:00:001.037,001.039,001.029,001.032,00692.500
2010-02-2300:00:001.035,001.036,001.020,001.027,00728.700
2010-02-2400:00:001.030,001.038,001.024,001.030,00551.500
2010-02-2500:00:001.027,001.044,001.025,001.026,00842.100
2010-02-2600:00:001.035,001.041,001.028,001.039,00778.800
2010-03-0100:00:001.045,001.064,001.039,001.060,001.274.500
2010-03-0200:00:001.065,001.070,001.052,001.055,001.144.300
2010-03-0300:00:001.054,001.063,001.047,001.059,001.156.100
2010-03-0400:00:001.056,001.062,001.050,001.061,00687.400
2010-03-0500:00:001.062,001.065,001.052,001.060,00979.300
2010-03-0800:00:001.066,001.066,001.056,001.064,00479.000
2010-03-0900:00:001.064,001.071,001.055,001.067,00688.100
2010-03-1000:00:001.066,001.073,001.060,001.068,00628.700
2010-03-1100:00:001.066,001.074,001.057,001.065,00734.100
2010-03-1200:00:001.066,001.066,001.056,001.061,00599.600
2010-03-1500:00:001.062,001.066,001.055,001.057,00489.900
2010-03-1600:00:001.060,001.071,001.053,001.070,00665.100
2010-03-1700:00:001.075,001.081,001.074,001.075,00474.400
2010-03-1800:00:001.068,001.076,001.061,001.076,00985.600
2010-03-1900:00:001.075,001.104,001.075,001.100,001.809.800
2010-03-2200:00:001.094,001.131,001.094,001.127,001.550.400
2010-03-2300:00:001.127,001.156,001.119,001.139,001.286.900
2010-03-2400:00:001.141,001.175,001.141,001.156,002.210.400
2010-03-2500:00:001.155,001.165,001.143,001.155,001.952.500
2010-03-2600:00:001.156,001.161,001.139,001.151,00737.100
2010-03-2900:00:001.158,001.158,001.136,001.140,00835.900
2010-03-3000:00:001.127,001.139,001.124,001.132,00842.900
2010-03-3100:00:001.129,001.146,001.118,001.136,001.438.500
2010-04-0100:00:001.160,001.160,001.141,001.146,00902.700
2010-04-0600:00:001.147,001.158,001.135,001.145,001.019.300
2010-04-0700:00:001.145,001.145,001.123,001.127,00839.300
2010-04-0800:00:001.133,001.141,001.123,001.141,001.632.000
2010-04-0900:00:001.147,001.159,001.146,001.155,001.057.100
2010-04-1200:00:001.147,001.151,001.136,001.143,00957.600
2010-04-1300:00:001.141,001.144,001.132,001.141,00515.500
2010-04-1400:00:001.145,001.149,001.137,001.141,002.505.200
2010-04-1500:00:001.144,001.145,001.137,001.142,00673.600
2010-04-1600:00:001.138,001.150,001.129,001.130,001.714.500
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@1998-2023 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters