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 2024-04-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-07-1000:00:001.037,001.058,011.030,001.051,00782.200
2012-07-1100:00:001.049,001.049,001.038,001.046,00606.500
2012-07-1200:00:001.040,001.055,001.032,001.037,00627.300
2012-07-1300:00:001.030,001.046,001.020,001.037,00931.900
2012-07-1600:00:001.052,001.065,001.046,001.052,00805.200
2012-07-1700:00:001.056,001.058,751.049,001.055,00749.100
2012-07-1800:00:001.059,001.076,001.056,001.074,001.083.300
2012-07-1900:00:001.086,001.106,001.086,001.103,00938.200
2012-07-2000:00:001.095,001.102,001.088,001.088,001.148.800
2012-07-2300:00:001.074,001.076,001.060,001.065,00715.000
2012-07-2400:00:001.065,001.068,001.050,001.056,00660.300
2012-07-2500:00:001.055,001.057,001.043,001.044,00862.100
2012-07-2600:00:001.045,001.072,001.037,001.063,00877.100
2012-07-2700:00:001.065,001.077,001.058,001.076,00252.100
2012-07-3000:00:001.081,121.093,001.077,201.093,00183.200
2012-07-3100:00:001.086,001.090,001.067,001.067,00686.500
2012-08-0100:00:001.069,001.094,001.067,001.085,00430.700
2012-08-0200:00:001.087,001.088,001.061,001.065,00631.100
2012-08-0300:00:001.072,001.100,001.071,001.093,00329.800
2012-08-0600:00:001.091,001.116,001.084,001.112,00393.900
2012-08-0700:00:001.111,001.119,121.097,001.113,00712.700
2012-08-0800:00:001.104,001.104,001.067,001.070,00905.900
2012-08-0900:00:001.076,001.078,001.057,001.057,001.166.000
2012-08-1000:00:001.060,001.068,811.041,001.052,00838.400
2012-08-1400:00:001.044,001.049,001.033,001.039,001.156.000
2012-08-1500:00:001.040,001.050,001.033,001.044,001.363.500
2012-08-1600:00:001.043,001.052,001.038,001.048,00610.600
2012-08-1700:00:001.052,001.070,001.051,001.069,001.515.700
2012-08-2000:00:001.067,001.074,041.057,001.060,00439.100
2012-08-2100:00:001.066,001.075,001.062,001.071,00479.000
2012-08-2200:00:001.069,001.069,001.048,001.051,00337.600
2012-08-2300:00:001.059,001.062,001.043,401.045,00392.000
2012-08-2400:00:001.042,001.052,001.034,001.041,00431.300
2012-08-2700:00:001.041,001.041,001.041,001.041,000
2012-08-2800:00:001.042,001.062,001.039,001.044,00553.700
2012-08-2900:00:001.041,001.046,001.039,001.044,00432.200
2012-08-3000:00:001.040,001.046,001.039,001.041,00418.900
2012-08-3100:00:001.039,001.052,001.036,121.045,00849.400
2012-09-0300:00:001.045,001.049,001.038,001.048,00411.500
2012-09-0400:00:001.052,001.055,001.033,001.039,00756.200
2012-09-0500:00:001.036,001.044,001.032,001.035,00501.300
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