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 2023-06-02
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2012-09-0500:00:001.036,001.044,001.032,001.035,00501.300
2012-09-0600:00:001.035,001.058,001.035,001.057,00655.000
2012-09-0700:00:001.060,001.077,001.055,001.058,00782.000
2012-09-1000:00:001.059,001.059,001.048,001.048,00612.600
2012-09-1100:00:001.046,001.049,011.030,001.037,00726.500
2012-09-1200:00:001.041,001.041,001.020,001.022,001.122.300
2012-09-1300:00:001.020,001.024,001.010,001.011,00831.900
2012-09-1400:00:001.032,001.085,001.020,001.057,002.295.800
2012-09-1700:00:001.053,001.058,001.041,001.041,00617.000
2012-09-1800:00:001.031,001.043,001.030,001.042,00721.600
2012-09-1900:00:001.046,001.078,491.040,001.054,001.058.600
2012-09-2000:00:001.054,001.055,651.042,001.046,00895.100
2012-09-2100:00:001.053,001.056,001.040,001.045,001.576.700
2012-09-2400:00:001.039,001.052,001.038,001.048,00815.900
2012-09-2500:00:001.052,001.055,001.043,001.048,00874.700
2012-09-2700:00:001.037,001.050,001.035,001.044,00981.000
2012-09-2800:00:001.051,001.053,001.033,001.037,00855.400
2012-10-0100:00:001.035,001.049,541.035,001.044,00904.700
2012-10-0200:00:001.038,001.098,001.035,001.040,001.129.300
2012-10-0300:00:001.039,001.042,071.033,001.039,00726.300
2012-10-0400:00:001.041,001.068,001.040,001.055,001.148.600
2012-10-0500:00:001.055,001.082,001.055,001.074,001.036.600
2012-10-0900:00:001.061,001.072,001.050,001.062,00874.100
2012-10-1000:00:001.060,001.067,411.052,001.064,00761.400
2012-10-1500:00:001.049,001.056,001.044,001.048,00774.500
2012-10-1600:00:001.054,001.062,111.045,001.062,00682.000
2012-10-1700:00:001.064,001.069,001.056,001.067,001.002.700
2012-10-1800:00:001.071,001.086,111.071,001.084,001.144.900
2012-10-2200:00:001.074,001.094,981.071,001.076,001.066.600
2012-10-2300:00:001.079,001.079,001.055,001.057,00708.000
2012-10-2400:00:001.036,001.042,001.029,001.040,00950.700
2012-10-2500:00:001.042,001.052,001.034,001.035,001.036.200
2012-10-2600:00:001.032,001.045,001.025,001.042,00573.600
2012-10-2900:00:001.037,001.043,001.033,001.038,00319.400
2012-10-3000:00:001.035,001.057,001.035,001.052,00664.900
2012-10-3100:00:001.052,001.065,001.049,001.056,001.722.000
2012-11-0100:00:001.058,001.076,001.051,001.075,00740.300
2012-11-0200:00:001.074,001.089,001.070,001.073,00778.400
2012-11-0500:00:001.067,001.081,001.061,001.069,00598.800
2012-11-0600:00:001.071,001.083,001.069,331.081,00915.200
2012-11-0700:00:001.089,001.097,001.071,001.071,00587.000
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