Última Hora: "Tragédia em Moçambique: entre a fome e a devastação - SIC Notícias" Sun, 24 Mar 2019 20:57:00 GMT    "Jovem de 21 anos ameaça namorada com faca na cama - Correio da Manhã" Mon, 25 Mar 2019 08:43:05 GMT    "Marcelo e Costa divergem em público sobre Lei de Bases da Saúde - PÚBLICO" Sun, 24 Mar 2019 06:00:00 GMT    "As imagens da chegada de sete repatriados de Moçambique a Portugal - Notícias ao Minuto" Mon, 25 Mar 2019 08:45:53 GMT    "Fogo mobiliza 165 bombeiros e cinco meios aéreos - Notícias de Coimbra" Sun, 24 Mar 2019 13:58:46 GMT    "Hospitais adiam exames oncológicos para ter lucro - Expresso" Sun, 24 Mar 2019 07:30:00 GMT    "César assume que foi ?penoso? trabalhar com a esquerda e faz das europeias primeira volta das legislativas - Expresso" Sun, 24 Mar 2019 22:28:00 GMT    "Theresa May reúne governo e faz declaração esta segunda-feira no parlamento sobre Brexit - Observador" Mon, 25 Mar 2019 13:08:00 GMT    "PJ apreendeu 100 quilos de cocaína transportada para o Funchal em cruzeiro a partir das Caraíbas - DNoticias" Mon, 25 Mar 2019 13:45:00 GMT   "PS responde e acusa Bloco de ter ?abundantes relações familiares? na sua bancada - Observador" Mon, 25 Mar 2019 13:16:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-5,560 (-0.61%%) S&P SMALLCAP 600 - [Ticker: ^SML]Gráfico S&P SMALLCAP 600  Noticias S&P SMALLCAP 600  Descargar Históricos de Metastock S&P SMALLCAP 600 y Otros  Análisis Técnico S&P SMALLCAP 600  
Última Transacción906,480Hora de Cotización2017-11-01 - 19:50:00
Variación-5,560 (-0.61%)Rango 52 Semanas[0,000 - 0,000]
Máximo917,650Mínimo900,990
Volumen371.198.032Volumen Medio (3m)0
Demanda / Oferta905,910 x 0 - 907,140 x 0Yield
Cierre Anterior912,040PER0,00%
Apertura917,150EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ^SML desde 2000-01-01 hasta 2019-03-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03194,310198,96191,74197,7900:00:00
2000-01-04187,390194,31187,32194,3100:00:00
2000-01-05188,180188,19184,37187,3900:00:00
2000-01-06187,020188,29186,48188,1800:00:00
2000-01-07191,870191,87187,02187,0200:00:00
2000-01-10195,620195,62191,87191,8700:00:00
2000-01-11192,960195,72192,89195,6200:00:00
2000-01-12192,000193,54191,13192,9600:00:00
2000-01-13197,700197,73192,00192,0000:00:00
2000-01-14200,500200,70197,70197,7000:00:00
2000-01-18201,660201,78199,61200,5000:00:00
2000-01-19203,390203,39201,11201,6600:00:00
2000-01-20205,120205,83203,39203,3900:00:00
2000-01-21207,160207,17204,03205,1200:00:00
2000-01-24203,290209,30203,29207,1600:00:00
2000-01-25201,960203,99199,13203,2900:00:00
2000-01-26201,180203,02200,93201,9600:00:00
2000-01-27199,470202,95198,41201,1800:00:00
2000-01-28194,680199,47193,94199,4700:00:00
2000-01-31191,580194,72189,68194,6800:00:00
2000-02-01194,940194,94190,51191,5800:00:00
2000-02-02196,350196,86194,61194,9400:00:00
2000-02-03199,960199,97196,35196,3500:00:00
2000-02-04201,150201,78199,96199,9600:00:00
2000-02-07202,160202,38201,15201,1500:00:00
2000-02-08203,760204,28202,16202,1600:00:00
2000-02-09202,560204,68202,47203,7600:00:00
2000-02-10204,230204,23202,55202,5600:00:00
2000-02-11202,250205,06201,60204,2300:00:00
2000-02-14203,370203,45201,07202,2500:00:00
2000-02-15203,730203,73201,51203,3700:00:00
2000-02-16206,080206,28203,73203,7300:00:00
2000-02-17209,870214,33206,08206,0800:00:00
2000-02-18204,700210,32204,34209,8700:00:00
2000-02-22203,750205,63200,84204,7000:00:00
2000-02-23207,480207,62203,75203,7500:00:00
2000-02-24208,400209,40206,32207,4800:00:00
2000-02-25209,420210,89208,40208,4000:00:00
2000-02-28210,430211,98206,84209,4200:00:00
2000-02-29217,090217,23210,43210,4300:00:00
2000-03-01219,570220,45217,09217,0900:00:00
2000-03-02217,930221,06216,94219,5700:00:00
2000-03-03223,580223,58217,93217,9300:00:00
2000-03-06223,070224,31222,37223,5800:00:00
2000-03-07219,910224,26219,91223,0700:00:00
2000-03-08220,190221,53216,13219,9100:00:00
2000-03-09223,180223,18218,90220,1900:00:00
2000-03-10221,520225,39221,52223,1800:00:00
2000-03-13217,540221,52215,31221,5200:00:00
2000-03-14212,910221,01212,80217,5400:00:00
2000-03-15209,660213,95207,73212,9100:00:00
2000-03-16217,720217,72207,67209,6600:00:00
2000-03-17218,120218,86215,56217,7200:00:00
2000-03-20211,770219,27211,67218,1200:00:00
2000-03-21213,280213,29206,12211,7700:00:00
2000-03-22217,780217,85213,28213,2800:00:00
2000-03-23218,700220,22217,78217,7800:00:00
2000-03-24219,140222,68218,25218,7000:00:00
2000-03-27218,080220,17217,86219,1400:00:00
2000-03-28214,360218,14214,36218,0800:00:00
2000-03-29210,130215,39208,73214,3600:00:00
2000-03-30206,330210,36203,88210,1300:00:00
2000-03-31208,950211,61205,68206,3300:00:00
2000-04-03203,750209,29202,96208,9500:00:00
2000-04-04200,040204,67188,07203,7500:00:00
2000-04-05203,510205,62196,52200,0400:00:00
2000-04-06209,060209,40203,51203,5100:00:00
2000-04-07211,980211,98209,06209,0600:00:00
2000-04-10204,990212,71204,78211,9800:00:00
2000-04-11202,800204,99199,99204,9900:00:00
2000-04-12198,600203,63198,60202,8000:00:00
2000-04-13196,720200,72196,60198,6000:00:00
2000-04-14185,340196,72183,84196,7200:00:00
2000-04-17187,620187,64181,44185,3400:00:00
2000-04-18195,900195,92187,62187,6200:00:00
2000-04-19196,610198,38195,34195,9000:00:00
2000-04-20196,030197,58194,94196,6100:00:00
2000-04-24191,600196,03189,54196,0300:00:00
2000-04-25199,340199,35191,60191,6000:00:00
2000-04-26198,280201,47198,01199,3400:00:00
2000-04-27201,680201,69194,48198,2800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters