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 2024-04-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-12-0100:00:001.148,001.164,001.134,001.160,001.042.300
2010-12-0200:00:001.164,001.201,001.160,001.201,00955.600
2010-12-0300:00:001.204,001.216,001.194,001.212,001.031.800
2010-12-0600:00:001.211,001.221,001.208,001.217,00955.100
2010-12-0700:00:001.222,001.231,001.216,001.227,00727.600
2010-12-0800:00:001.220,001.232,001.215,001.229,00871.700
2010-12-0900:00:001.233,001.239,001.227,001.237,00886.400
2010-12-1000:00:001.238,001.272,001.232,001.255,001.576.700
2010-12-1300:00:001.261,001.267,001.250,001.260,00634.200
2010-12-1400:00:001.263,001.264,001.256,001.256,001.198.200
2010-12-1500:00:001.251,001.262,001.241,001.242,001.062.400
2010-12-1600:00:001.258,001.267,001.248,001.257,001.018.700
2010-12-1700:00:001.263,001.268,001.233,001.244,521.122.300
2010-12-2000:00:001.236,001.252,001.228,001.251,00431.600
2010-12-2100:00:001.258,001.271,001.251,001.270,00570.100
2010-12-2200:00:001.268,001.268,001.248,001.255,001.094.800
2010-12-2300:00:001.254,001.263,001.252,001.258,00185.700
2010-12-2400:00:001.252,001.269,001.251,001.269,0028.800
2010-12-2900:00:001.271,001.271,001.257,001.265,00351.800
2010-12-3000:00:001.258,001.267,001.257,001.258,00249.500
2010-12-3100:00:001.264,001.264,001.245,001.245,00161.200
2011-01-0400:00:001.220,001.299,001.203,001.299,001.518.400
2011-01-0500:00:001.290,001.302,001.285,001.301,001.370.600
2011-01-0600:00:001.300,001.314,001.290,001.291,001.209.300
2011-01-0700:00:001.293,001.296,001.285,001.294,00649.700
2011-01-1000:00:001.282,001.294,001.270,001.273,00659.400
2011-01-1100:00:001.280,001.306,001.278,001.294,001.034.200
2011-01-1200:00:001.295,001.301,001.284,001.285,00948.600
2011-01-1300:00:001.284,001.297,001.278,001.283,001.070.600
2011-01-1400:00:001.281,001.289,001.275,001.282,001.310.100
2011-01-1700:00:001.375,001.437,001.372,001.381,002.651.000
2011-01-1800:00:001.386,001.405,001.380,001.388,001.046.100
2011-01-1900:00:001.392,001.414,001.380,001.383,002.221.200
2011-01-2000:00:001.378,001.384,001.345,001.355,00971.500
2011-01-2100:00:001.354,001.373,001.330,001.340,001.178.400
2011-01-2400:00:001.345,001.378,001.332,001.367,001.140.700
2011-01-2500:00:001.373,001.380,001.363,001.369,00783.100
2011-01-2600:00:001.372,001.410,001.363,001.385,001.628.300
2011-01-2700:00:001.389,001.405,001.380,001.395,00815.300
2011-01-2800:00:001.387,001.390,001.366,001.367,001.205.500
2011-01-3100:00:001.362,001.377,001.346,001.360,001.129.700
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters