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 2021-07-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-06-1500:00:001.100,001.131,001.092,001.124,001.074.400
2010-06-1600:00:001.133,001.136,001.112,001.130,00790.600
2010-06-1700:00:001.128,001.142,001.123,001.132,00747.500
2010-06-1800:00:001.136,001.141,001.124,001.140,001.060.000
2010-06-2100:00:001.153,001.186,001.143,001.151,001.021.600
2010-06-2200:00:001.148,001.148,001.131,001.140,00882.200
2010-06-2300:00:001.138,001.144,001.124,001.126,00948.100
2010-06-2400:00:001.135,001.135,001.097,001.102,00865.600
2010-06-2500:00:001.107,001.116,001.096,001.100,00717.800
2010-06-2800:00:001.102,001.113,001.098,001.111,00725.100
2010-06-2900:00:001.105,001.108,001.070,001.070,00923.900
2010-06-3000:00:001.071,001.086,001.068,001.072,001.196.300
2010-07-0100:00:001.063,001.070,001.042,001.043,001.494.600
2010-07-0200:00:001.053,001.065,001.040,001.054,001.525.100
2010-07-0500:00:001.060,001.060,001.047,001.051,00619.700
2010-07-0600:00:001.056,001.086,001.053,001.077,00703.400
2010-07-0700:00:001.072,001.079,001.052,001.067,201.105.700
2010-07-0800:00:001.093,001.115,001.088,001.112,00938.300
2010-07-0900:00:001.115,001.118,001.098,001.107,00702.200
2010-07-1200:00:001.105,001.116,001.099,001.107,00832.300
2010-07-1300:00:001.104,001.130,001.104,001.122,00660.200
2010-07-1400:00:001.126,001.130,001.104,001.114,00902.300
2010-07-1500:00:001.111,001.117,001.098,001.109,00711.500
2010-07-1600:00:001.109,001.138,001.102,001.102,00759.200
2010-07-1900:00:001.099,001.121,001.099,001.104,00503.900
2010-07-2000:00:001.108,001.110,001.085,001.091,00664.400
2010-07-2100:00:001.102,001.121,001.102,001.115,00551.300
2010-07-2200:00:001.109,001.148,001.109,001.144,00744.100
2010-07-2300:00:001.142,001.152,001.138,001.147,00548.800
2010-07-2600:00:001.145,001.160,001.129,001.147,00450.300
2010-07-2700:00:001.148,001.152,001.130,001.135,00908.400
2010-07-2800:00:001.137,001.143,001.113,001.121,00805.400
2010-07-2900:00:001.121,001.137,001.117,001.118,00494.300
2010-07-3000:00:001.122,001.128,001.109,001.116,00700.300
2010-08-0200:00:001.118,001.143,001.118,001.139,00529.900
2010-08-0300:00:001.142,001.142,001.124,001.138,00512.700
2010-08-0400:00:001.139,001.144,001.116,001.136,00477.800
2010-08-0500:00:001.134,001.142,001.116,001.118,001.013.800
2010-08-0600:00:001.118,001.129,001.100,001.107,00705.900
2010-08-0900:00:001.117,001.125,001.109,001.124,00635.100
2010-08-1000:00:001.127,001.159,001.127,001.148,001.376.400
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