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 2021-10-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-10-0600:00:001.248,001.261,001.243,001.250,001.806.500
2010-10-0700:00:001.250,001.254,001.240,001.245,00700.100
2010-10-0800:00:001.241,001.249,001.232,001.236,00902.000
2010-10-1100:00:001.266,001.280,001.247,001.255,001.382.900
2010-10-1200:00:001.254,001.264,001.246,001.260,00761.900
2010-10-1300:00:001.270,001.297,001.269,001.285,001.358.200
2010-10-1400:00:001.290,001.290,001.272,001.274,001.021.800
2010-10-1500:00:001.276,001.276,001.256,001.261,001.132.000
2010-10-1800:00:001.259,001.261,001.246,001.251,00618.600
2010-10-1900:00:001.258,001.258,001.236,001.250,00996.000
2010-10-2000:00:001.233,001.233,001.217,001.219,00640.000
2010-10-2100:00:001.219,001.222,001.213,001.220,001.169.400
2010-10-2200:00:001.219,001.219,001.200,001.204,001.081.300
2010-10-2500:00:001.211,001.211,001.199,001.202,001.661.400
2010-10-2600:00:001.203,001.206,001.194,001.197,00968.600
2010-10-2700:00:001.190,001.198,001.164,001.167,001.882.300
2010-10-2800:00:001.172,001.183,001.165,001.172,001.499.800
2010-10-2900:00:001.172,001.193,001.172,001.192,001.710.300
2010-11-0100:00:001.208,001.240,001.208,001.232,002.088.100
2010-11-0200:00:001.233,001.242,001.216,001.222,00856.500
2010-11-0300:00:001.222,001.228,001.209,001.212,00555.400
2010-11-0400:00:001.219,001.245,001.218,001.245,001.983.300
2010-11-0500:00:001.249,001.249,001.229,001.233,00512.800
2010-11-0800:00:001.227,001.235,001.223,001.223,00939.600
2010-11-0900:00:001.212,001.220,001.199,001.201,391.137.400
2010-11-1000:00:001.196,001.205,001.184,001.189,001.111.800
2010-11-1100:00:001.195,001.196,001.173,001.181,00987.900
2010-11-1200:00:001.173,001.190,001.169,001.183,00752.000
2010-11-1500:00:001.178,001.204,001.173,001.195,001.827.600
2010-11-1600:00:001.193,001.194,001.138,001.142,001.422.200
2010-11-1700:00:001.137,001.149,001.122,001.132,001.343.800
2010-11-1800:00:001.142,001.155,001.132,001.154,00906.500
2010-11-1900:00:001.160,001.160,001.139,001.145,00722.800
2010-11-2200:00:001.155,001.155,001.130,001.135,00792.800
2010-11-2300:00:001.133,001.134,001.117,001.120,00709.800
2010-11-2400:00:001.126,001.155,001.123,001.152,001.090.600
2010-11-2500:00:001.152,001.177,001.152,001.171,00874.100
2010-11-2600:00:001.165,001.179,001.157,001.175,00654.800
2010-11-2900:00:001.184,001.188,001.159,001.159,001.085.100
2010-11-3000:00:001.157,001.159,001.138,001.138,001.550.800
2010-12-0100:00:001.148,001.164,001.134,001.160,001.042.300
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