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 2024-04-18
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-01-1300:00:00960,00963,50935,00935,502.113.600
2012-01-1600:00:00934,50950,00933,30937,501.501.100
2012-01-1700:00:00955,00961,50949,00960,001.725.000
2012-01-1800:00:00959,50975,50955,00970,001.764.600
2012-01-1900:00:00975,001.003,00970,50998,501.953.600
2012-01-2000:00:00998,501.005,00987,00989,502.037.200
2012-01-2300:00:00990,001.004,00985,50996,501.267.200
2012-01-2400:00:00989,00995,50981,00981,001.372.700
2012-01-2500:00:00982,00993,50973,00978,00971.800
2012-01-2600:00:00994,50995,00976,50980,001.831.200
2012-01-2700:00:00979,00980,00969,00973,001.264.600
2012-01-3000:00:00965,50971,00945,00952,00775.300
2012-01-3100:00:00952,00964,63949,50960,002.188.800
2012-02-0100:00:00964,00969,50956,50960,002.012.800
2012-02-0200:00:00959,00966,50956,00960,002.113.300
2012-02-0300:00:00962,001.018,00958,001.017,001.343.100
2012-02-0600:00:001.015,001.017,00998,501.000,001.466.400
2012-02-0700:00:001.004,001.004,00996,50997,001.892.800
2012-02-0800:00:001.000,001.024,79999,001.015,001.805.100
2012-02-0900:00:001.021,001.036,001.009,001.032,001.753.500
2012-02-1000:00:001.031,001.055,001.025,001.050,002.499.700
2012-02-1300:00:001.055,001.075,001.048,001.050,001.258.100
2012-02-1400:00:001.047,001.067,001.045,001.053,001.296.600
2012-02-1500:00:001.057,001.064,001.049,001.054,00950.100
2012-02-1600:00:001.050,001.056,111.042,001.056,00972.200
2012-02-1700:00:001.062,001.064,001.048,001.055,00992.900
2012-02-2000:00:001.060,001.080,001.055,001.060,001.253.900
2012-02-2100:00:001.059,001.061,601.037,001.047,001.126.300
2012-02-2200:00:001.051,001.072,001.048,001.066,001.257.500
2012-02-2300:00:001.061,001.081,001.061,001.071,00962.100
2012-02-2400:00:001.074,001.101,001.071,201.081,00812.400
2012-02-2700:00:001.082,001.089,001.076,001.085,001.009.400
2012-02-2800:00:001.086,001.104,001.080,001.085,001.253.200
2012-02-2900:00:001.085,001.094,001.078,001.088,001.708.700
2012-03-0100:00:001.091,001.099,001.084,001.094,00744.500
2012-03-0200:00:001.095,001.099,001.071,001.081,001.213.700
2012-03-0500:00:001.078,001.079,001.058,721.070,001.321.600
2012-03-0600:00:001.068,001.068,001.032,001.036,001.005.400
2012-03-0700:00:001.040,001.059,001.040,001.053,00759.200
2012-03-0800:00:001.061,001.083,001.060,001.076,00943.200
2012-03-0900:00:001.075,001.082,001.066,001.077,00682.700
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