Última Hora: "Quem atacou quem no primeiro debate a seis? - Observador" Wed, 18 Sep 2019 14:27:20 GMT    "Da higiene das minorias ao crocodilo num rio de piranhas. Guião para as eleições da Madeira onde tudo pode acontecer - SAPO 24" Thu, 19 Sep 2019 06:50:56 GMT    "A última mensagem que o ex-patrão do Pingo Doce deixou para a família ler após a sua morte - Correio da Manhã" Thu, 19 Sep 2019 07:10:24 GMT    "Cidade Mata companheira à facada em via pública em Braga e entrega-se à PSP - Diário do Minho" Thu, 19 Sep 2019 01:08:21 GMT    "Várias organizações ambientais dão parecer negativo a novo aeroporto no Montijo - SIC Notícias" Thu, 19 Sep 2019 05:12:00 GMT    "Ministério Público ordena investigação a vários municípios por viagem à Turquia - O MINHO" Wed, 18 Sep 2019 15:54:05 GMT   "Secretário de Estado da Proteção Civil que se demitiu é arguido na investigação às golas antifumo - Correio da Manhã" Wed, 18 Sep 2019 12:52:00 GMT    "Parlamento Europeu está reunido para analisar Elisa Ferreira e ?conflitos de interesses? - PÚBLICO" Thu, 19 Sep 2019 08:16:00 GMT    "Estudantes de Coimbra apoiam decisão da Reitoria de eliminar carne de vaca das cantinas - DNoticias" Thu, 19 Sep 2019 04:28:00 GMT    "Bombeiro da secção da Silveira detido por suspeita de atear fogos - TORRES VEDRAS WEB" Wed, 18 Sep 2019 15:17:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+25,640 (+0,280%) SMI - [Ticker: ^SSMI]Gráfico SMI  Noticias SMI  Descargar Históricos de Metastock SMI y Otros  Análisis Técnico SMI  
Última Transacción9.267,820Hora de Cotización2017-11-01 - 21:30:00
Variación+25,640 (+0,280%)Rango 52 Semanas[0,000 - 0,000]
Máximo9.299,240Mínimo9.256,330
Volumen0Volumen Medio (3m)0
Demanda / Oferta9.264,200 x 0 - 9.269,550 x 0Yield
Cierre Anterior9.242,180PER0,00%
Apertura9.268,900EPS0,00
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 ^SSMI desde 2000-01-01 hasta 2019-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-047.268,1007.485,407.266,707.484,8000:00:00
2000-01-057.181,3007.265,507.114,107.153,1000:00:00
2000-01-067.280,6007.301,907.174,707.177,2000:00:00
2000-01-077.448,0007.448,007.338,107.338,7000:00:00
2000-01-107.452,8007.544,007.447,307.518,7000:00:00
2000-01-117.420,1007.477,207.380,907.440,8000:00:00
2000-01-127.440,2007.450,907.345,907.374,3000:00:00
2000-01-137.436,9007.487,607.417,507.451,8000:00:00
2000-01-147.513,9007.525,507.471,707.483,7000:00:00
2000-01-177.507,0007.543,507.493,907.536,2000:00:00
2000-01-187.404,8007.523,407.402,707.510,9000:00:00
2000-01-197.336,8007.387,607.326,707.385,9000:00:00
2000-01-207.251,2007.376,807.248,907.372,5000:00:00
2000-01-217.236,0007.304,507.179,407.180,7000:00:00
2000-01-247.127,9007.273,007.127,907.260,0000:00:00
2000-01-256.954,8007.120,806.943,707.082,8000:00:00
2000-01-266.963,6007.024,306.952,407.014,2000:00:00
2000-01-277.113,4007.124,607.020,007.025,8000:00:00
2000-01-287.029,6007.156,107.021,807.125,9000:00:00
2000-01-316.894,7007.038,406.894,506.988,3000:00:00
2000-02-017.025,2007.049,606.985,106.985,2000:00:00
2000-02-027.097,4007.098,406.999,707.094,7000:00:00
2000-02-037.182,9007.232,807.096,507.115,1000:00:00
2000-02-047.148,7007.254,207.113,907.233,1000:00:00
2000-02-077.131,3007.215,407.100,307.147,2000:00:00
2000-02-087.130,9007.219,007.128,707.162,1000:00:00
2000-02-097.031,7007.188,207.029,307.147,8000:00:00
2000-02-106.998,0007.053,306.956,906.986,4000:00:00
2000-02-116.973,4007.031,806.898,107.016,1000:00:00
2000-02-146.921,7006.990,306.921,106.938,6000:00:00
2000-02-156.806,4006.969,406.805,806.934,2000:00:00
2000-02-166.933,3006.945,006.863,206.883,4000:00:00
2000-02-177.029,4007.107,106.931,706.939,3000:00:00
2000-02-187.047,0007.089,007.012,107.077,4000:00:00
2000-02-216.962,7007.007,606.949,906.991,8000:00:00
2000-02-227.037,5007.056,706.964,106.967,9000:00:00
2000-02-237.091,7007.123,307.079,207.080,9000:00:00
2000-02-247.043,8007.136,007.040,307.135,6000:00:00
2000-02-256.989,1007.140,306.970,407.117,3000:00:00
2000-02-286.917,8007.012,606.829,906.975,5000:00:00
2000-02-296.910,1006.973,806.898,806.966,7000:00:00
2000-03-016.959,1006.974,706.927,806.934,8000:00:00
2000-03-027.052,4007.060,106.932,506.988,9000:00:00
2000-03-037.025,3007.097,607.017,207.069,2000:00:00
2000-03-067.087,7007.115,907.038,007.056,8000:00:00
2000-03-077.050,2007.152,707.007,007.078,6000:00:00
2000-03-086.945,5007.046,306.936,607.019,1000:00:00
2000-03-096.902,0007.008,906.877,806.974,6000:00:00
2000-03-106.907,9006.965,906.906,506.954,5000:00:00
2000-03-136.781,4006.879,806.739,306.866,7000:00:00
2000-03-146.838,2006.850,006.798,806.820,9000:00:00
2000-03-156.856,3006.865,106.765,606.812,0000:00:00
2000-03-167.131,5007.136,006.949,206.962,0000:00:00
2000-03-177.100,6007.370,907.083,807.309,0000:00:00
2000-03-207.166,9007.170,107.082,207.110,1000:00:00
2000-03-217.266,3007.266,807.145,007.198,2000:00:00
2000-03-227.388,2007.388,207.309,107.319,2000:00:00
2000-03-237.360,2007.400,907.303,907.398,0000:00:00
2000-03-247.440,4007.442,607.363,507.412,4000:00:00
2000-03-277.366,0007.477,207.366,007.420,0000:00:00
2000-03-287.372,1007.421,107.351,107.358,3000:00:00
2000-03-297.401,5007.429,007.360,807.387,4000:00:00
2000-03-307.382,8007.395,507.280,007.375,7000:00:00
2000-03-317.428,1007.462,607.373,807.388,8000:00:00
2000-04-037.522,8007.522,807.399,807.455,7000:00:00
2000-04-047.606,4007.609,807.556,007.568,8000:00:00
2000-04-057.490,4007.567,907.420,307.567,9000:00:00
2000-04-067.476,1007.540,307.427,707.514,1000:00:00
2000-04-077.450,8007.494,207.436,507.481,5000:00:00
2000-04-107.410,7007.483,807.389,707.475,2000:00:00
2000-04-117.471,5007.500,407.390,107.406,0000:00:00
2000-04-127.550,6007.600,307.493,207.493,2000:00:00
2000-04-137.581,3007.611,207.507,107.517,6000:00:00
2000-04-147.494,4007.569,107.474,907.539,2000:00:00
2000-04-177.329,6007.346,307.216,907.255,6000:00:00
2000-04-187.340,2007.386,307.275,307.379,4000:00:00
2000-04-197.354,1007.391,407.316,407.385,6000:00:00
2000-04-207.371,1007.385,807.333,407.333,4000:00:00
2000-04-257.433,2007.451,407.369,107.385,0000:00:00
2000-04-267.437,8007.493,707.409,707.451,9000:00:00
2000-04-277.400,8007.439,307.337,807.415,4000:00:00
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