Última Hora: "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-255.811,5048.219.6005.827,605.765,505.807,3000:00:00
2004-02-265.797,4065.014.4005.813,705.767,805.804,1000:00:00
2004-02-275.798,4078.669.8005.858,905.798,305.822,9000:00:00
2004-03-015.830,7053.285.4005.853,205.809,105.813,2000:00:00
2004-03-025.896,3054.385.2005.899,005.838,105.841,6000:00:00
2004-03-035.872,2043.672.4005.899,005.862,205.888,6000:00:00
2004-03-045.934,4047.918.0005.934,505.885,305.895,3000:00:00
2004-03-055.895,8061.257.4005.941,705.879,805.941,7000:00:00
2004-03-085.884,5054.757.2005.915,905.882,905.907,0000:00:00
2004-03-095.858,8062.295.8005.897,605.849,805.870,7000:00:00
2004-03-105.877,1059.689.6005.893,305.835,105.837,5000:00:00
2004-03-115.706,70119.199.2005.826,805.687,105.826,4000:00:00
2004-03-125.700,5085.927.8005.716,705.597,305.629,3000:00:00
2004-03-155.620,3068.384.0005.685,405.608,205.673,3000:00:00
2004-03-165.646,2060.819.6005.676,405.592,205.616,9000:00:00
2004-03-175.692,2063.464.8005.703,405.658,205.669,5000:00:00
2004-03-185.609,5058.361.2005.718,305.608,605.698,9000:00:00
2004-03-195.621,50119.287.0005.643,305.586,505.633,4000:00:00
2004-03-225.469,0070.122.6005.590,405.437,505.587,2000:00:00
2004-03-235.509,8054.263.2005.550,905.475,105.479,6000:00:00
2004-03-245.504,0053.585.4005.543,205.471,005.506,8000:00:00
2004-03-255.592,3060.763.4005.592,305.543,405.549,4000:00:00
2004-03-265.587,0056.062.2005.616,905.562,105.616,7000:00:00
2004-03-295.644,2033.750.4005.645,705.591,305.599,0000:00:00
2004-03-305.623,1040.797.4005.637,705.586,905.635,9000:00:00
2004-03-315.618,6064.441.0005.654,105.608,105.637,7000:00:00
2004-04-015.716,8053.775.0005.717,005.633,905.637,8000:00:00
2004-04-025.784,6051.870.0005.796,705.708,505.717,3000:00:00
2004-04-055.815,3048.524.6005.815,305.756,105.789,5000:00:00
2004-04-065.767,3069.276.0005.828,205.764,605.825,0000:00:00
2004-04-075.771,1043.672.0005.817,705.760,605.776,4000:00:00
2004-04-085.803,4032.572.2005.816,605.786,205.798,9000:00:00
2004-04-135.804,5050.432.0005.845,205.802,305.827,6000:00:00
2004-04-145.761,3064.993.6005.785,805.719,405.774,8000:00:00
2004-04-155.784,6071.175.0005.806,605.737,905.755,9000:00:00
2004-04-165.769,9069.467.4005.787,205.746,305.773,2000:00:00
2004-04-195.787,8043.779.0005.787,905.750,605.757,3000:00:00
2004-04-205.829,2074.874.8005.829,205.793,005.807,8000:00:00
2004-04-215.795,1053.572.8005.828,605.788,905.800,9000:00:00
2004-04-225.789,6047.787.2005.802,505.731,205.796,6000:00:00
2004-04-235.818,1057.873.2005.849,705.794,005.824,1000:00:00
2004-04-265.881,2080.613.2005.898,905.852,105.864,5000:00:00
2004-04-275.869,3075.580.0005.894,505.851,505.887,2000:00:00
2004-04-285.792,9071.244.6005.868,105.792,905.851,9000:00:00
2004-04-295.783,8082.666.2005.807,305.753,505.789,8000:00:00
2004-04-305.774,4067.940.0005.808,705.761,705.763,0000:00:00
2004-05-035.816,9044.810.0005.826,805.752,405.766,5000:00:00
2004-05-045.829,7058.095.4005.847,105.806,305.846,9000:00:00
2004-05-055.891,2050.455.8005.896,005.821,505.827,5000:00:00
2004-05-065.832,4059.867.2005.904,905.816,305.886,0000:00:00
2004-05-075.827,7065.598.4005.853,405.795,805.833,2000:00:00
2004-05-105.641,8091.776.4005.757,105.641,805.741,2000:00:00
2004-05-115.723,1062.189.6005.723,105.671,405.681,6000:00:00
2004-05-125.644,9045.836.4005.738,405.644,805.738,3000:00:00
2004-05-135.714,6046.670.0005.714,905.665,805.676,7000:00:00
2004-05-145.685,0054.012.6005.720,805.664,005.700,1000:00:00
2004-05-175.607,9096.142.8005.631,105.569,805.630,1000:00:00
2004-05-185.638,4063.847.2005.655,205.624,705.636,9000:00:00
2004-05-195.710,0062.331.4005.719,105.676,205.677,1000:00:00
2004-05-215.645,1071.034.4005.697,905.643,505.696,1000:00:00
2004-05-245.681,8037.384.4005.733,505.672,105.672,1000:00:00
2004-05-255.646,9092.043.0005.663,705.621,105.653,8000:00:00
2004-05-265.671,7037.325.4005.723,705.648,905.721,3000:00:00
2004-05-275.705,8038.544.2005.719,005.681,405.685,7000:00:00
2004-05-285.627,1056.938.0005.722,805.610,705.721,0000:00:00
2004-06-015.589,5036.101.8005.645,005.584,405.631,5000:00:00
2004-06-025.631,7043.475.6005.661,005.603,005.606,0000:00:00
2004-06-035.660,5039.720.0005.663,005.618,205.623,2000:00:00
2004-06-045.688,4049.576.2005.695,705.643,405.646,3000:00:00
2004-06-075.744,2042.722.2005.755,705.721,905.722,8000:00:00
2004-06-085.733,5041.794.0005.753,905.705,905.753,4000:00:00
2004-06-095.715,2037.861.8005.752,505.709,805.743,2000:00:00
2004-06-105.680,5038.270.0005.702,705.665,505.702,4000:00:00
2004-06-115.690,0024.207.6005.703,105.668,605.675,4000:00:00
2004-06-145.633,6068.264.8005.682,105.599,305.673,8000:00:00
2004-06-155.671,7051.416.8005.685,905.618,005.628,4000:00:00
2004-06-165.710,0046.208.4005.712,105.665,505.679,4000:00:00
2004-06-175.706,2037.237.6005.729,105.691,005.701,2000:00:00
2004-06-185.693,90147.487.2005.707,005.676,405.685,2000:00:00
2004-06-215.716,5027.227.4005.734,005.703,205.710,0000:00:00
2004-06-225.658,4049.742.8005.707,405.651,005.696,0000:00:00
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