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 2023-12-04
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-03-2800:00:001.322,001.333,001.314,001.324,00585.200
2011-03-2900:00:001.326,001.326,001.308,001.319,00830.300
2011-03-3000:00:001.319,001.327,001.298,001.304,001.072.700
2011-03-3100:00:001.303,001.308,001.289,931.297,001.311.800
2011-04-0100:00:001.303,001.330,001.297,001.328,00890.600
2011-04-0400:00:001.324,001.332,001.317,621.327,00720.700
2011-04-0500:00:001.329,001.335,001.312,001.322,00719.600
2011-04-0600:00:001.325,001.334,001.315,001.330,00785.700
2011-04-0700:00:001.333,001.337,001.312,001.325,00953.900
2011-04-0800:00:001.328,001.339,001.325,001.330,00600.300
2011-04-1100:00:001.323,001.341,001.323,001.336,001.200.700
2011-04-1200:00:001.330,001.338,001.322,001.330,001.280.600
2011-04-1300:00:001.337,001.341,841.329,61137,52858.900
2011-04-1400:00:001.332,001.342,001.317,001.321,002.058.600
2011-04-1500:00:001.321,001.329,001.298,001.300,002.360.400
2011-04-1800:00:001.303,001.310,001.285,001.293,001.031.800
2011-04-1900:00:001.293,001.313,001.289,001.299,00645.600
2011-04-2000:00:001.305,001.335,001.305,001.325,00669.900
2011-04-2100:00:001.332,001.335,001.316,001.327,00461.800
2011-04-2600:00:001.326,001.338,001.320,001.336,00343.900
2011-04-2700:00:001.333,001.345,001.333,001.340,001.014.600
2011-04-2800:00:001.345,001.346,001.328,001.332,00726.200
2011-05-0300:00:001.333,001.344,001.244,001.256,005.161.600
2011-05-0400:00:001.262,001.262,001.208,001.222,004.228.200
2011-05-0500:00:001.228,001.231,001.213,001.216,001.439.800
2011-05-0600:00:001.216,001.222,001.202,001.219,001.375.600
2011-05-0900:00:001.216,001.224,001.208,001.210,00749.500
2011-05-1000:00:001.208,001.243,001.208,001.240,001.085.500
2011-05-1100:00:001.245,001.264,001.234,001.255,002.198.100
2011-05-1200:00:001.248,001.248,001.223,001.227,001.496.200
2011-05-1300:00:001.230,001.246,001.225,001.235,00973.100
2011-05-1600:00:001.225,001.228,001.199,861.217,001.275.300
2011-05-1700:00:001.209,001.219,001.199,001.201,00883.600
2011-05-1800:00:001.205,001.217,001.201,001.212,00479.900
2011-05-1900:00:001.214,001.260,001.214,001.250,001.180.900
2011-05-2000:00:001.260,001.270,001.226,001.232,001.705.000
2011-05-2300:00:001.216,001.217,001.206,001.210,00809.600
2011-05-2400:00:001.210,001.227,001.208,001.221,001.315.300
2011-05-2500:00:001.210,001.220,001.199,001.212,00676.700
2011-05-2600:00:001.213,001.217,001.194,001.202,002.080.500
2011-05-2700:00:001.210,001.225,001.208,001.220,00705.900
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