Última Hora: "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    "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    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 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    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 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      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
2000-04-277.400,8007.439,307.337,807.415,4000:00:00
2000-04-287.427,8007.472,607.414,707.426,7000:00:00
2000-05-027.527,0007.551,007.407,007.418,2000:00:00
2000-05-037.496,7007.538,707.469,807.508,2000:00:00
2000-05-047.499,9007.514,607.463,107.475,9000:00:00
2000-05-057.499,4007.506,707.441,207.496,5000:00:00
2000-05-087.521,3007.521,407.425,007.513,3000:00:00
2000-05-097.595,4007.602,307.535,107.537,8000:00:00
2000-05-107.587,5007.645,507.581,907.595,4000:00:00
2000-05-117.706,9007.720,307.533,107.551,1000:00:00
2000-05-127.736,7007.742,207.687,907.731,1000:00:00
2000-05-157.722,9007.759,307.709,207.740,6000:00:00
2000-05-167.768,0007.796,407.727,007.761,3000:00:00
2000-05-177.728,7007.755,707.705,907.755,1000:00:00
2000-05-187.795,6007.807,107.704,907.715,6000:00:00
2000-05-197.718,7007.819,607.713,907.812,9000:00:00
2000-05-227.711,7007.777,607.693,807.729,9000:00:00
2000-05-237.825,7007.847,407.765,207.770,3000:00:00
2000-05-247.846,1007.860,507.796,807.825,0000:00:00
2000-05-257.938,3007.938,307.858,907.890,1000:00:00
2000-05-267.821,7007.908,507.817,107.894,2000:00:00
2000-05-297.846,8007.876,707.828,907.848,8000:00:00
2000-05-307.754,3007.872,107.732,007.865,4000:00:00
2000-05-317.754,0007.781,407.713,207.770,2000:00:00
2000-06-027.841,6007.869,507.768,007.776,5000:00:00
2000-06-057.791,1007.873,707.780,707.873,7000:00:00
2000-06-067.746,6007.787,207.709,307.771,6000:00:00
2000-06-077.797,9007.803,707.751,907.768,3000:00:00
2000-06-087.809,8007.868,107.776,407.839,3000:00:00
2000-06-097.796,8007.842,007.780,307.805,2000:00:00
2000-06-137.817,1007.843,407.784,607.805,5000:00:00
2000-06-147.888,1007.888,907.828,307.830,6000:00:00
2000-06-157.827,9007.914,807.827,907.894,9000:00:00
2000-06-167.845,6007.875,207.826,407.851,5000:00:00
2000-06-197.794,6007.810,007.752,807.791,8000:00:00
2000-06-207.796,6007.827,507.793,007.824,3000:00:00
2000-06-217.760,2007.822,307.732,007.805,4000:00:00
2000-06-227.664,4007.786,307.663,307.771,6000:00:00
2000-06-237.677,0007.682,407.629,207.672,5000:00:00
2000-06-267.686,1007.699,307.659,707.685,4000:00:00
2000-06-277.691,8007.732,507.672,507.724,2000:00:00
2000-06-287.727,8007.746,307.700,507.700,9000:00:00
2000-06-297.710,5007.751,407.701,207.734,5000:00:00
2000-06-307.761,6007.792,107.705,507.714,5000:00:00
2000-07-037.789,7007.795,007.746,207.769,7000:00:00
2000-07-047.828,7007.834,807.788,707.796,2000:00:00
2000-07-057.866,7007.884,507.819,907.821,6000:00:00
2000-07-067.911,7007.927,307.847,807.861,2000:00:00
2000-07-077.903,7007.925,307.871,507.917,9000:00:00
2000-07-107.911,1007.931,907.874,307.926,3000:00:00
2000-07-117.927,3007.933,007.878,907.889,7000:00:00
2000-07-127.895,2007.967,707.893,107.949,0000:00:00
2000-07-137.951,7007.955,307.894,007.908,4000:00:00
2000-07-147.938,9007.978,007.889,507.948,6000:00:00
2000-07-177.903,2007.972,207.884,207.954,9000:00:00
2000-07-187.896,2007.943,207.894,407.899,1000:00:00
2000-07-197.933,5007.942,407.879,907.887,1000:00:00
2000-07-207.946,7007.955,507.913,707.923,0000:00:00
2000-07-217.900,4007.961,507.900,207.960,3000:00:00
2000-07-248.009,2008.010,107.901,907.906,9000:00:00
2000-07-258.014,7008.049,408.006,308.010,6000:00:00
2000-07-268.005,4008.016,207.975,308.009,1000:00:00
2000-07-277.992,6008.051,407.971,907.990,5000:00:00
2000-07-287.997,8008.026,207.994,608.009,6000:00:00
2000-07-318.023,2008.033,407.989,608.002,4000:00:00
2000-08-028.151,2008.152,508.022,908.025,3000:00:00
2000-08-038.137,7008.164,208.111,708.152,9000:00:00
2000-08-048.119,6008.188,208.116,608.159,0000:00:00
2000-08-078.251,0008.251,008.153,608.154,4000:00:00
2000-08-088.253,4008.255,308.221,108.240,7000:00:00
2000-08-098.245,7008.316,608.245,708.268,8000:00:00
2000-08-108.202,8008.256,208.163,508.219,7000:00:00
2000-08-118.236,2008.254,708.184,308.192,7000:00:00
2000-08-148.273,1008.305,308.254,308.257,7000:00:00
2000-08-158.250,1008.307,408.242,508.304,2000:00:00
2000-08-168.318,4008.319,908.239,908.258,6000:00:00
2000-08-178.260,8008.302,708.244,108.291,2000:00:00
2000-08-188.251,9008.303,408.248,908.278,7000:00:00
2000-08-218.289,8008.301,108.215,308.267,3000:00:00
2000-08-228.317,4008.327,808.273,508.276,8000:00:00
2000-08-238.377,0008.389,708.339,408.344,6000:00:00
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