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 2024-04-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-05-2700:00:001.210,001.225,001.208,001.220,00705.900
2011-05-3100:00:001.231,001.243,671.226,001.236,001.295.900
2011-06-0100:00:001.238,001.244,001.221,001.222,00769.800
2011-06-0200:00:001.210,001.233,001.207,001.218,00955.800
2011-06-0300:00:001.216,001.224,001.204,001.210,00707.300
2011-06-0600:00:001.206,001.230,001.200,001.223,00692.900
2011-06-0700:00:001.225,001.231,001.201,001.219,50925.400
2011-06-0800:00:001.200,001.208,001.172,001.177,001.268.400
2011-06-0900:00:001.180,001.187,001.148,001.161,001.501.400
2011-06-1000:00:001.156,001.156,001.122,001.126,001.645.700
2011-06-1300:00:001.122,001.135,001.119,001.125,00853.500
2011-06-1400:00:001.131,001.141,001.122,001.129,00939.200
2011-06-1500:00:001.132,001.144,001.117,001.123,001.289.000
2011-06-1600:00:001.120,001.125,001.096,001.108,001.489.000
2011-06-1700:00:001.102,001.118,001.087,001.110,001.093.500
2011-06-2000:00:001.107,001.110,001.095,001.103,00778.900
2011-06-2100:00:001.107,001.126,001.105,001.120,00994.400
2011-06-2200:00:001.117,001.128,001.106,001.107,00745.500
2011-06-2300:00:001.103,001.111,001.088,001.089,00693.700
2011-06-2400:00:001.103,001.114,001.098,001.104,00934.600
2011-06-2700:00:001.099,001.113,001.099,001.107,00915.700
2011-06-2800:00:001.112,001.155,001.091,001.148,002.687.500
2011-06-2900:00:001.154,001.186,001.154,001.181,001.942.100
2011-06-3000:00:001.180,001.206,001.174,001.201,001.678.900
2011-07-0100:00:001.205,001.206,001.189,001.200,001.350.600
2011-07-0400:00:001.201,001.213,001.201,001.212,00426.300
2011-07-0500:00:001.213,001.218,001.205,001.210,001.333.700
2011-07-0600:00:001.212,001.212,001.184,001.185,00763.100
2011-07-0700:00:001.194,001.212,001.180,001.208,001.777.500
2011-07-0800:00:001.209,001.216,001.194,001.199,00569.100
2011-07-1100:00:001.197,001.213,001.185,001.193,001.497.200
2011-07-1200:00:001.179,001.185,001.166,001.174,00868.000
2011-07-1300:00:001.170,001.195,001.170,001.195,00592.500
2011-07-1400:00:001.185,001.192,001.175,001.179,00406.900
2011-07-1500:00:001.173,001.175,001.150,001.157,001.107.000
2011-07-1800:00:001.146,001.158,001.120,001.120,00604.200
2011-07-1900:00:001.125,001.148,841.117,001.141,00688.900
2011-07-2000:00:001.146,001.160,001.138,001.160,00562.000
2011-07-2100:00:001.160,001.175,001.147,001.167,001.006.100
2011-07-2200:00:001.170,001.187,001.169,541.173,00536.900
2011-07-2500:00:001.161,001.185,001.161,001.181,00860.400
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@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters