Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Bajada de --43.50 (+0.97%) SMITHS GROUP - [Ticker: SMIN.L]Gráfico SMITHS GROUP  Noticias SMITHS GROUP  Descargar Históricos de Metastock SMITHS GROUP y Otros  Análisis Técnico SMITHS GROUP  
Última Transacción1.385,500Hora de Cotización2018-12-05 - 00:00:00
Variación--43.50 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo1.414,000Mínimo1.382,500
Volumen809.810Volumen Medio (3m)0
Demanda / Oferta1.525,000 x 234.400 - 1.590,000 x 262.900Yield
Cierre Anterior1.429,000PER0,00%
Apertura1.406,000EPS0,00
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 SMIN.L desde 2000-01-01 hasta 2024-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-05-151.229,13580.1001.260,001.200,001.207,5000:00:00
2000-05-161.291,43574.6001.301,251.242,001.263,0000:00:00
2000-05-171.297,50971.0001.320,001.263,751.296,0000:00:00
2000-05-181.259,62369.9001.282,501.207,501.266,0000:00:00
2000-05-191.237,50390.4001.258,501.203,751.237,5000:00:00
2000-05-221.216,50121.4001.245,001.200,001.227,0000:00:00
2000-05-231.234,50158.4001.241,251.185,001.185,0000:00:00
2000-05-241.263,751.122.5001.271,251.232,251.245,0000:00:00
2000-05-251.255,501.768.3001.285,501.245,001.263,7500:00:00
2000-05-261.257,75249.3001.267,501.251,001.252,9900:00:00
2000-05-291.257,7501.257,751.257,751.257,7500:00:00
2000-05-301.267,50278.3001.272,001.237,501.260,0000:00:00
2000-05-311.253,25480.3001.272,001.251,001.271,2500:00:00
2000-06-011.257,00500.9001.261,501.232,251.248,0000:00:00
2000-06-021.212,00175.5001.284,001.093,501.240,5000:00:00
2000-06-051.222,50211.9001.299,751.200,001.206,0000:00:00
2000-06-061.293,001.167.8001.293,001.237,501.237,5000:00:00
2000-06-071.275,75165.1001.286,251.259,251.275,0000:00:00
2000-06-081.225,50147.9001.275,001.217,251.221,0000:00:00
2000-06-091.263,00463.5001.275,001.225,501.230,0000:00:00
2000-06-121.260,00120.0001.270,881.041,001.041,0000:00:00
2000-06-131.270,50218.5001.290,001.255,501.267,5000:00:00
2000-06-141.278,00312.9001.303,501.266,001.268,2500:00:00
2000-06-151.308,00141.5001.314,001.275,001.282,5000:00:00
2000-06-161.323,75333.1001.347,001.277,251.306,8800:00:00
2000-06-191.323,7501.323,751.323,751.323,7500:00:00
2000-06-201.320,75426.4001.321,501.266,001.266,0000:00:00
2000-06-211.293,00212.9001.324,501.281,001.324,5000:00:00
2000-06-221.296,00539.2001.302,001.276,501.296,0000:00:00
2000-06-231.303,50169.7001.303,501.275,001.282,5000:00:00
2000-06-261.294,50122.2001.321,501.281,001.294,5000:00:00
2000-06-271.306,50522.5001.323,751.296,751.306,5000:00:00
2000-06-281.287,75316.8001.309,501.282,501.290,0000:00:00
2000-06-291.298,25477.0001.305,001.266,751.266,7500:00:00
2000-06-301.290,00658.1001.302,001.273,501.290,0000:00:00
2000-07-031.290,00218.5001.305,651.266,751.290,0000:00:00
2000-07-041.287,00426.2001.288,881.270,501.287,0000:00:00
2000-07-051.292,25105.8001.297,501.267,501.292,2500:00:00
2000-07-061.290,00312.6001.299,001.276,501.290,0000:00:00
2000-07-071.290,0001.290,001.290,001.290,0000:00:00
2000-07-101.297,50428.0001.297,501.266,001.297,5000:00:00
2000-07-111.305,001.132.9001.312,501.293,001.300,5000:00:00
2000-07-121.366,50876.5001.387,501.309,501.329,0000:00:00
2000-07-131.378,501.135.5001.395,001.350,001.362,0000:00:00
2000-07-141.386,00740.4001.387,501.371,001.371,0000:00:00
2000-07-171.387,502.122.8001.399,121.371,001.371,0000:00:00
2000-07-181.380,00530.1001.393,501.335,001.387,5000:00:00
2000-07-191.362,75498.1001.392,001.357,501.372,5000:00:00
2000-07-201.381,50336.2001.381,501.366,121.366,1200:00:00
2000-07-211.380,00248.5001.386,001.365,001.374,0000:00:00
2000-07-241.380,0001.380,001.380,001.380,0000:00:00
2000-07-251.410,00468.1001.410,001.380,001.395,0000:00:00
2000-07-261.398,00414.1001.410,001.393,501.395,0000:00:00
2000-07-271.398,0001.398,001.398,001.398,0000:00:00
2000-07-281.365,00785.2001.380,691.350,001.365,0000:00:00
2000-07-311.372,50364.3001.372,501.336,501.339,5000:00:00
2000-08-011.359,00537.2001.374,751.353,001.353,0000:00:00
2000-08-021.371,00744.8001.371,921.290,001.365,0000:00:00
2000-08-031.395,00114.3001.395,001.360,501.360,5000:00:00
2000-08-041.371,75720.9001.408,501.350,001.408,5000:00:00
2000-08-071.374,00285.1001.387,501.266,751.266,7500:00:00
2000-08-081.384,50112.2001.395,001.374,001.390,5000:00:00
2000-08-091.405,50309.1001.414,881.383,751.383,7500:00:00
2000-08-101.416,00299.2001.417,501.382,251.410,0000:00:00
2000-08-111.425,0088.6001.493,621.395,001.398,0000:00:00
2000-08-141.455,0083.9001.465,501.320,001.320,0000:00:00
2000-08-151.405,50673.9001.455,001.381,501.449,0000:00:00
2000-08-161.398,00720.9001.425,001.386,001.425,0000:00:00
2000-08-171.413,00659.9001.455,001.401,001.402,5000:00:00
2000-08-181.476,00395.3001.476,001.408,501.413,0000:00:00
2000-08-211.428,00230.8001.459,501.392,001.407,0000:00:00
2000-08-221.268,25933.2001.440,001.263,001.440,0000:00:00
2000-08-231.408,50404.5001.415,251.335,001.335,0000:00:00
2000-08-241.372,50444.4001.408,501.350,001.405,1200:00:00
2000-08-251.335,00115.2001.378,501.276,501.372,5000:00:00
2000-08-281.335,0001.335,001.335,001.335,0000:00:00
2000-08-291.349,25338.9001.402,121.338,001.350,0000:00:00
2000-08-301.350,00135.9001.365,681.350,001.361,2500:00:00
2000-08-311.350,00391.4001.362,001.332,001.332,0000:00:00
2000-09-011.335,00135.1001.357,501.311,001.357,5000:00:00
2000-09-041.365,00276.3001.378,121.275,001.348,5000:00:00
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@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters