|
 SMITHS GROUP - [Ticker: SMIN.L] |     | | Última Transacción | 1.385,500 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --43.50 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.414,000 | Mínimo | 1.382,500 | | Volumen | 809.810 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.525,000 x 234.400 - 1.590,000 x 262.900 | Yield | | | Cierre Anterior | 1.429,000 | PER | 0,00% | | Apertura | 1.406,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-17 | 942,75 | 1.393.500 | 950,25 | 898,50 | 898,50 | 00:00:00 | | 2003-02-18 | 940,50 | 528.400 | 945,00 | 925,50 | 930,75 | 00:00:00 | | 2003-02-19 | 934,50 | 754.900 | 948,75 | 930,75 | 941,25 | 00:00:00 | | 2003-02-20 | 937,50 | 748.300 | 944,25 | 915,75 | 937,50 | 00:00:00 | | 2003-02-21 | 938,25 | 773.800 | 948,75 | 919,50 | 948,75 | 00:00:00 | | 2003-02-24 | 928,50 | 650.300 | 936,00 | 916,50 | 927,75 | 00:00:00 | | 2003-02-25 | 900,00 | 1.150.500 | 924,75 | 887,25 | 922,50 | 00:00:00 | | 2003-02-26 | 894,75 | 775.100 | 913,50 | 885,00 | 903,00 | 00:00:00 | | 2003-02-27 | 882,00 | 1.004.300 | 906,75 | 858,00 | 906,75 | 00:00:00 | | 2003-02-28 | 906,00 | 810.800 | 906,00 | 870,75 | 876,00 | 00:00:00 | | 2003-03-03 | 915,75 | 711.800 | 951,00 | 899,25 | 951,00 | 00:00:00 | | 2003-03-04 | 902,25 | 531.800 | 921,00 | 895,50 | 921,00 | 00:00:00 | | 2003-03-05 | 913,50 | 952.400 | 929,25 | 885,00 | 912,00 | 00:00:00 | | 2003-03-06 | 897,00 | 850.900 | 917,25 | 896,25 | 913,50 | 00:00:00 | | 2003-03-07 | 919,50 | 1.600.900 | 930,00 | 892,50 | 894,75 | 00:00:00 | | 2003-03-10 | 920,25 | 1.756.400 | 930,75 | 891,00 | 919,50 | 00:00:00 | | 2003-03-11 | 945,00 | 992.600 | 945,00 | 906,75 | 921,00 | 00:00:00 | | 2003-03-12 | 829,50 | 2.215.600 | 945,00 | 829,50 | 945,00 | 00:00:00 | | 2003-03-13 | 915,00 | 1.712.800 | 918,00 | 843,00 | 847,50 | 00:00:00 | | 2003-03-14 | 922,50 | 1.199.600 | 933,00 | 906,00 | 906,00 | 00:00:00 | | 2003-03-17 | 947,25 | 852.600 | 990,00 | 894,00 | 919,50 | 00:00:00 | | 2003-03-18 | 975,75 | 1.709.700 | 1.005,00 | 930,00 | 930,00 | 00:00:00 | | 2003-03-19 | 957,75 | 1.252.400 | 987,00 | 954,75 | 970,50 | 00:00:00 | | 2003-03-20 | 964,50 | 627.000 | 982,50 | 936,00 | 961,50 | 00:00:00 | | 2003-03-21 | 982,50 | 899.100 | 990,00 | 945,75 | 990,00 | 00:00:00 | | 2003-03-24 | 994,50 | 1.447.000 | 997,50 | 969,75 | 997,50 | 00:00:00 | | 2003-03-25 | 1.016,25 | 1.485.000 | 1.025,25 | 975,00 | 994,50 | 00:00:00 | | 2003-03-26 | 1.003,50 | 1.030.800 | 1.020,00 | 996,00 | 1.020,00 | 00:00:00 | | 2003-03-27 | 983,25 | 842.800 | 1.012,50 | 955,50 | 997,50 | 00:00:00 | | 2003-03-28 | 990,00 | 541.800 | 1.012,50 | 963,75 | 963,75 | 00:00:00 | | 2003-03-31 | 960,00 | 706.200 | 990,00 | 954,00 | 990,00 | 00:00:00 | | 2003-04-01 | 987,75 | 789.600 | 988,50 | 949,50 | 973,50 | 00:00:00 | | 2003-04-02 | 981,00 | 1.487.800 | 1.010,25 | 976,50 | 1.010,25 | 00:00:00 | | 2003-04-03 | 985,50 | 1.462.200 | 991,50 | 961,50 | 972,75 | 00:00:00 | | 2003-04-04 | 1.014,00 | 757.700 | 1.026,75 | 981,00 | 981,00 | 00:00:00 | | 2003-04-07 | 1.038,00 | 1.403.200 | 1.065,00 | 1.012,50 | 1.012,50 | 00:00:00 | | 2003-04-08 | 1.030,50 | 857.200 | 1.035,00 | 1.009,50 | 1.009,50 | 00:00:00 | | 2003-04-09 | 1.003,50 | 1.062.400 | 1.020,75 | 974,25 | 997,50 | 00:00:00 | | 2003-04-10 | 987,75 | 682.400 | 1.007,25 | 979,50 | 1.003,50 | 00:00:00 | | 2003-04-11 | 987,75 | 470.100 | 1.009,50 | 981,00 | 997,50 | 00:00:00 | | 2003-04-14 | 1.001,25 | 535.400 | 1.012,50 | 983,25 | 1.012,50 | 00:00:00 | | 2003-04-15 | 1.015,50 | 985.200 | 1.018,50 | 1.003,50 | 1.011,00 | 00:00:00 | | 2003-04-16 | 1.002,75 | 995.500 | 1.035,00 | 986,25 | 1.035,00 | 00:00:00 | | 2003-04-17 | 1.001,25 | 748.300 | 1.020,00 | 990,00 | 1.020,00 | 00:00:00 | | 2003-04-18 | 1.001,25 | 0 | 1.001,25 | 1.001,25 | 1.001,25 | 00:00:00 | | 2003-04-21 | 1.001,25 | 0 | 1.001,25 | 1.001,25 | 1.001,25 | 00:00:00 | | 2003-04-22 | 1.001,25 | 501.500 | 1.027,50 | 979,50 | 1.012,50 | 00:00:00 | | 2003-04-23 | 1.018,50 | 741.100 | 1.031,25 | 1.008,00 | 1.014,00 | 00:00:00 | | 2003-04-24 | 1.017,00 | 863.300 | 1.032,00 | 1.008,00 | 1.018,50 | 00:00:00 | | 2003-04-25 | 1.002,00 | 452.200 | 1.018,50 | 993,00 | 1.013,25 | 00:00:00 | | 2003-04-28 | 1.012,50 | 563.200 | 1.021,50 | 996,75 | 1.010,25 | 00:00:00 | | 2003-04-29 | 1.021,50 | 898.700 | 1.046,25 | 1.009,50 | 1.020,00 | 00:00:00 | | 2003-04-30 | 1.003,50 | 1.116.300 | 1.020,00 | 990,00 | 1.012,50 | 00:00:00 | | 2003-05-01 | 993,00 | 310.000 | 1.013,25 | 990,00 | 993,75 | 00:00:00 | | 2003-05-02 | 1.006,50 | 709.100 | 1.027,50 | 987,75 | 1.001,25 | 00:00:00 | | 2003-05-05 | 1.006,50 | 0 | 1.006,50 | 1.006,50 | 1.006,50 | 00:00:00 | | 2003-05-06 | 1.012,50 | 911.100 | 1.016,25 | 997,50 | 1.006,50 | 00:00:00 | | 2003-05-07 | 1.020,00 | 934.700 | 1.050,75 | 1.002,75 | 1.012,50 | 00:00:00 | | 2003-05-08 | 1.017,00 | 762.100 | 1.026,75 | 1.002,00 | 1.026,75 | 00:00:00 | | 2003-05-09 | 1.014,00 | 560.000 | 1.026,75 | 1.002,75 | 1.026,75 | 00:00:00 | | 2003-05-12 | 1.014,00 | 578.200 | 1.032,00 | 990,00 | 1.032,00 | 00:00:00 | | 2003-05-13 | 1.020,00 | 716.800 | 1.023,00 | 1.000,50 | 1.012,50 | 00:00:00 | | 2003-05-14 | 1.002,75 | 1.011.100 | 1.024,50 | 993,00 | 1.024,50 | 00:00:00 | | 2003-05-15 | 1.020,00 | 679.100 | 1.029,00 | 996,00 | 1.002,00 | 00:00:00 | | 2003-05-16 | 1.022,25 | 748.100 | 1.049,25 | 1.013,25 | 1.022,25 | 00:00:00 | | 2003-05-19 | 999,00 | 720.500 | 1.022,25 | 992,25 | 1.018,50 | 00:00:00 | | 2003-05-20 | 987,00 | 691.700 | 1.005,00 | 981,00 | 981,00 | 00:00:00 | | 2003-05-21 | 982,50 | 636.100 | 1.005,75 | 972,00 | 995,25 | 00:00:00 | | 2003-05-22 | 997,50 | 638.200 | 1.019,25 | 972,75 | 972,75 | 00:00:00 | | 2003-05-23 | 992,25 | 499.000 | 997,50 | 979,50 | 997,50 | 00:00:00 | | 2003-05-26 | 992,25 | 0 | 992,25 | 992,25 | 992,25 | 00:00:00 | | 2003-05-27 | 1.002,75 | 456.600 | 1.009,50 | 971,25 | 1.006,50 | 00:00:00 | | 2003-05-28 | 1.016,25 | 588.200 | 1.023,00 | 985,50 | 1.002,75 | 00:00:00 | | 2003-05-29 | 1.014,75 | 662.000 | 1.028,25 | 999,00 | 1.015,50 | 00:00:00 | | 2003-05-30 | 1.000,50 | 1.769.400 | 1.018,50 | 984,00 | 1.011,00 | 00:00:00 | | 2003-06-02 | 1.026,00 | 754.100 | 1.030,50 | 990,75 | 999,75 | 00:00:00 | | 2003-06-03 | 1.016,25 | 485.600 | 1.027,50 | 1.000,50 | 1.027,50 | 00:00:00 | | 2003-06-04 | 1.007,25 | 648.900 | 1.033,50 | 994,50 | 1.010,25 | 00:00:00 | | 2003-06-05 | 1.032,00 | 1.089.400 | 1.047,00 | 1.007,25 | 1.020,00 | 00:00:00 | | 2003-06-06 | 1.047,00 | 914.200 | 1.061,25 | 1.031,25 | 1.035,00 | 00:00:00 | | 2003-06-09 | 1.020,00 | 646.000 | 1.050,00 | 1.020,00 | 1.027,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
