|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-29 | 1.020,00 | 1.006.900 | 1.029,00 | 1.012,50 | 1.021,50 | 00:00:00 | | 2003-09-30 | 1.003,50 | 1.611.100 | 1.029,75 | 997,50 | 1.020,00 | 00:00:00 | | 2003-10-01 | 1.029,00 | 1.294.600 | 1.029,00 | 1.002,75 | 1.002,75 | 00:00:00 | | 2003-10-02 | 1.036,50 | 1.135.800 | 1.038,00 | 1.023,00 | 1.031,13 | 00:00:00 | | 2003-10-03 | 1.063,50 | 1.117.800 | 1.065,75 | 1.038,00 | 1.038,00 | 00:00:00 | | 2003-10-06 | 1.049,25 | 579.400 | 1.072,50 | 1.035,00 | 1.060,50 | 00:00:00 | | 2003-10-07 | 1.056,75 | 717.700 | 1.057,50 | 1.044,00 | 1.045,50 | 00:00:00 | | 2003-10-08 | 1.059,00 | 692.900 | 1.067,25 | 1.052,25 | 1.060,50 | 00:00:00 | | 2003-10-09 | 1.062,75 | 1.003.800 | 1.066,50 | 1.035,75 | 1.059,00 | 00:00:00 | | 2003-10-10 | 1.068,75 | 615.100 | 1.074,00 | 1.056,00 | 1.056,00 | 00:00:00 | | 2003-10-13 | 1.077,00 | 321.900 | 1.080,75 | 1.060,50 | 1.068,75 | 00:00:00 | | 2003-10-14 | 1.075,50 | 679.500 | 1.089,00 | 1.068,00 | 1.089,00 | 00:00:00 | | 2003-10-15 | 1.050,00 | 1.341.600 | 1.071,00 | 1.040,25 | 1.062,00 | 00:00:00 | | 2003-10-16 | 1.050,75 | 1.677.700 | 1.056,75 | 1.036,50 | 1.036,50 | 00:00:00 | | 2003-10-17 | 1.065,75 | 1.309.900 | 1.074,00 | 1.056,75 | 1.056,75 | 00:00:00 | | 2003-10-20 | 1.065,00 | 637.500 | 1.072,50 | 1.051,50 | 1.054,50 | 00:00:00 | | 2003-10-21 | 1.060,50 | 1.069.500 | 1.076,25 | 1.056,00 | 1.076,25 | 00:00:00 | | 2003-10-22 | 1.044,00 | 885.500 | 1.066,50 | 1.038,00 | 1.066,50 | 00:00:00 | | 2003-10-23 | 1.038,00 | 806.900 | 1.044,00 | 1.030,50 | 1.040,25 | 00:00:00 | | 2003-10-24 | 1.032,75 | 565.100 | 1.047,00 | 1.026,75 | 1.047,00 | 00:00:00 | | 2003-10-27 | 1.033,50 | 552.700 | 1.042,50 | 1.027,50 | 1.035,00 | 00:00:00 | | 2003-10-28 | 1.038,00 | 568.300 | 1.042,50 | 1.026,00 | 1.030,50 | 00:00:00 | | 2003-10-29 | 1.033,50 | 812.400 | 1.049,25 | 1.023,75 | 1.048,50 | 00:00:00 | | 2003-10-30 | 1.057,50 | 1.239.600 | 1.060,50 | 1.030,50 | 1.044,00 | 00:00:00 | | 2003-10-31 | 1.052,25 | 587.900 | 1.059,75 | 1.044,75 | 1.059,75 | 00:00:00 | | 2003-11-03 | 1.068,75 | 866.100 | 1.072,50 | 1.044,00 | 1.044,00 | 00:00:00 | | 2003-11-04 | 1.067,25 | 853.100 | 1.081,50 | 1.061,25 | 1.066,50 | 00:00:00 | | 2003-11-05 | 1.067,25 | 504.100 | 1.071,00 | 1.062,00 | 1.067,25 | 00:00:00 | | 2003-11-06 | 1.057,50 | 453.000 | 1.077,00 | 1.054,50 | 1.077,00 | 00:00:00 | | 2003-11-07 | 1.053,75 | 1.704.700 | 1.065,00 | 1.044,00 | 1.055,25 | 00:00:00 | | 2003-11-10 | 1.049,25 | 789.100 | 1.068,00 | 1.047,75 | 1.057,50 | 00:00:00 | | 2003-11-11 | 1.053,75 | 541.400 | 1.063,50 | 1.041,75 | 1.046,25 | 00:00:00 | | 2003-11-12 | 1.049,25 | 450.900 | 1.065,00 | 1.038,00 | 1.061,25 | 00:00:00 | | 2003-11-13 | 1.059,75 | 599.100 | 1.064,25 | 1.045,50 | 1.052,25 | 00:00:00 | | 2003-11-14 | 1.055,25 | 538.700 | 1.059,00 | 1.050,75 | 1.059,75 | 00:00:00 | | 2003-11-17 | 1.041,00 | 899.300 | 1.053,00 | 1.027,50 | 1.050,00 | 00:00:00 | | 2003-11-18 | 1.032,75 | 1.172.100 | 1.050,00 | 1.027,50 | 1.050,00 | 00:00:00 | | 2003-11-19 | 1.032,00 | 1.349.100 | 1.041,00 | 1.021,50 | 1.041,00 | 00:00:00 | | 2003-11-20 | 1.026,75 | 1.569.500 | 1.044,75 | 1.022,25 | 1.044,75 | 00:00:00 | | 2003-11-21 | 1.021,50 | 1.161.300 | 1.026,75 | 1.005,75 | 1.026,75 | 00:00:00 | | 2003-11-24 | 1.017,75 | 1.235.300 | 1.029,75 | 1.005,75 | 1.029,75 | 00:00:00 | | 2003-11-25 | 1.007,25 | 1.445.300 | 1.020,00 | 1.005,00 | 1.018,50 | 00:00:00 | | 2003-11-26 | 996,75 | 1.347.900 | 1.018,50 | 996,00 | 1.011,00 | 00:00:00 | | 2003-11-27 | 998,25 | 1.384.300 | 1.009,50 | 994,50 | 1.003,50 | 00:00:00 | | 2003-11-28 | 999,00 | 838.600 | 1.009,50 | 992,25 | 999,00 | 00:00:00 | | 2003-12-01 | 1.009,50 | 673.700 | 1.014,00 | 1.005,00 | 1.012,50 | 00:00:00 | | 2003-12-02 | 1.005,00 | 1.344.000 | 1.030,50 | 1.000,50 | 1.030,50 | 00:00:00 | | 2003-12-03 | 1.005,00 | 1.082.800 | 1.010,25 | 999,00 | 1.008,00 | 00:00:00 | | 2003-12-04 | 996,00 | 1.087.200 | 1.005,00 | 991,50 | 995,25 | 00:00:00 | | 2003-12-05 | 987,00 | 1.092.900 | 1.000,50 | 967,50 | 1.000,50 | 00:00:00 | | 2003-12-08 | 996,00 | 927.400 | 997,50 | 982,50 | 982,50 | 00:00:00 | | 2003-12-09 | 994,50 | 1.098.400 | 1.001,25 | 990,00 | 993,75 | 00:00:00 | | 2003-12-10 | 989,25 | 1.187.600 | 996,00 | 983,25 | 994,50 | 00:00:00 | | 2003-12-11 | 985,50 | 1.122.600 | 1.000,50 | 975,00 | 990,00 | 00:00:00 | | 2003-12-12 | 987,75 | 1.301.300 | 994,50 | 973,50 | 983,25 | 00:00:00 | | 2003-12-15 | 990,75 | 324.600 | 1.012,50 | 984,75 | 1.011,75 | 00:00:00 | | 2003-12-16 | 972,00 | 1.088.900 | 999,00 | 966,75 | 999,00 | 00:00:00 | | 2003-12-17 | 960,00 | 965.400 | 994,50 | 956,25 | 960,00 | 00:00:00 | | 2003-12-18 | 949,50 | 1.790.300 | 965,25 | 942,75 | 951,75 | 00:00:00 | | 2003-12-19 | 963,75 | 976.700 | 977,25 | 940,50 | 945,00 | 00:00:00 | | 2003-12-22 | 975,75 | 774.900 | 976,50 | 951,75 | 951,75 | 00:00:00 | | 2003-12-23 | 974,25 | 664.100 | 977,25 | 960,75 | 977,25 | 00:00:00 | | 2003-12-24 | 969,75 | 77.400 | 978,75 | 967,50 | 975,00 | 00:00:00 | | 2003-12-25 | 969,75 | 0 | 969,75 | 969,75 | 969,75 | 00:00:00 | | 2003-12-26 | 969,75 | 0 | 969,75 | 969,75 | 969,75 | 00:00:00 | | 2003-12-29 | 973,50 | 422.300 | 999,75 | 963,00 | 969,00 | 00:00:00 | | 2003-12-30 | 990,00 | 1.260.400 | 991,50 | 958,50 | 975,75 | 00:00:00 | | 2003-12-31 | 991,50 | 325.500 | 1.011,00 | 983,25 | 991,50 | 00:00:00 | | 2004-01-01 | 991,50 | 0 | 991,50 | 991,50 | 991,50 | 00:00:00 | | 2004-01-02 | 990,75 | 425.600 | 1.005,00 | 976,50 | 1.005,00 | 00:00:00 | | 2004-01-05 | 992,25 | 1.246.000 | 1.002,75 | 984,75 | 990,00 | 00:00:00 | | 2004-01-06 | 981,00 | 798.300 | 999,00 | 977,25 | 999,00 | 00:00:00 | | 2004-01-07 | 939,75 | 2.664.600 | 980,25 | 934,50 | 978,75 | 00:00:00 | | 2004-01-08 | 949,50 | 1.938.400 | 956,25 | 942,00 | 949,50 | 00:00:00 | | 2004-01-09 | 937,50 | 1.258.500 | 952,50 | 930,75 | 949,50 | 00:00:00 | | 2004-01-12 | 928,50 | 1.723.300 | 948,00 | 910,50 | 928,50 | 00:00:00 | | 2004-01-13 | 930,00 | 1.092.200 | 936,00 | 916,50 | 930,75 | 00:00:00 | | 2004-01-14 | 945,75 | 1.372.800 | 946,50 | 922,50 | 922,50 | 00:00:00 | | 2004-01-15 | 943,50 | 1.114.000 | 951,00 | 934,50 | 946,50 | 00:00:00 | | 2004-01-16 | 960,00 | 958.400 | 963,00 | 941,25 | 941,25 | 00:00:00 | | 2004-01-19 | 976,50 | 1.651.000 | 980,25 | 957,75 | 957,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
