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 2021-07-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-11-1500:00:00950,00970,50954,50955,501.724.500
2011-11-1600:00:00955,50972,50940,50944,501.203.400
2011-11-1700:00:00944,00950,00910,50919,501.252.400
2011-11-1800:00:00911,50920,00900,50908,501.023.700
2011-11-2100:00:00900,00905,50868,50870,501.127.700
2011-11-2200:00:00873,50885,00851,50869,502.269.400
2011-11-2300:00:00859,00886,50870,73875,001.409.900
2011-11-2400:00:00875,00882,67875,00880,001.397.600
2011-11-2500:00:00877,50890,00867,76883,50710.700
2011-11-2800:00:00900,50914,50889,50911,001.078.800
2011-11-2900:00:00913,00924,00904,50922,00867.000
2011-11-3000:00:00915,00955,00910,00947,001.492.600
2011-12-0100:00:00950,50956,00935,00945,00902.700
2011-12-0200:00:00954,00962,50942,50953,00580.800
2011-12-0500:00:00959,00971,94952,00957,00754.700
2011-12-0600:00:00952,00959,50945,95948,50761.700
2011-12-0700:00:00956,50960,00928,50937,50878.400
2011-12-0800:00:00946,50953,50921,50922,00912.700
2011-12-0900:00:00915,00932,50910,50923,50865.000
2011-12-1200:00:00924,00924,00904,00904,00639.700
2011-12-1300:00:00908,50909,50897,50905,50802.400
2011-12-1400:00:00900,50907,00886,00886,001.206.800
2011-12-1500:00:00887,50902,50884,00893,501.088.200
2011-12-1600:00:00898,00901,00889,50890,001.162.400
2011-12-1900:00:00883,50894,50881,00881,50665.700
2011-12-2000:00:00882,50905,50875,00902,00471.800
2011-12-2100:00:00910,00911,00888,00890,50915.300
2011-12-2200:00:00889,50904,00889,50897,50288.800
2011-12-2300:00:00905,00907,00897,00901,0096.500
2011-12-2800:00:00903,50913,00899,00904,50334.500
2011-12-2900:00:00903,50908,50895,50907,50401.000
2011-12-3000:00:00914,00916,50907,00915,00136.700
2012-01-0300:00:00936,50950,75927,00948,501.009.200
2012-01-0400:00:00948,00954,00938,50938,50906.000
2012-01-0500:00:00939,00946,50925,00936,50690.800
2012-01-0600:00:00935,50951,00931,50942,001.486.700
2012-01-0900:00:00946,50948,50936,00940,00923.400
2012-01-1000:00:00949,00951,50932,50943,501.471.500
2012-01-1100:00:00941,50976,50940,00959,501.885.900
2012-01-1200:00:00961,50965,00952,00955,001.081.000
2012-01-1300:00:00960,00963,50935,00935,502.113.600
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