|
 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 | | 2004-12-20 | 1.209,00 | 1.244.800 | 1.219,50 | 1.200,00 | 1.206,00 | 00:00:00 | | 2004-12-21 | 1.224,00 | 1.141.400 | 1.230,00 | 1.209,00 | 1.209,00 | 00:00:00 | | 2004-12-22 | 1.219,50 | 609.200 | 1.228,50 | 1.214,25 | 1.224,00 | 00:00:00 | | 2004-12-23 | 1.226,25 | 461.500 | 1.235,25 | 1.218,00 | 1.221,00 | 00:00:00 | | 2004-12-24 | 1.218,75 | 93.300 | 1.230,00 | 1.209,75 | 1.219,50 | 00:00:00 | | 2004-12-27 | 1.218,75 | 0 | 1.218,75 | 1.218,75 | 1.218,75 | 00:00:00 | | 2004-12-28 | 1.218,75 | 0 | 1.218,75 | 1.218,75 | 1.218,75 | 00:00:00 | | 2004-12-29 | 1.218,75 | 447.500 | 1.242,75 | 1.201,50 | 1.201,50 | 00:00:00 | | 2004-12-30 | 1.220,25 | 385.000 | 1.231,50 | 1.215,00 | 1.216,50 | 00:00:00 | | 2004-12-31 | 1.233,00 | 431.600 | 1.239,00 | 1.215,75 | 1.224,75 | 00:00:00 | | 2005-01-03 | 1.233,00 | 0 | 1.233,00 | 1.233,00 | 1.233,00 | 00:00:00 | | 2005-01-04 | 1.243,50 | 1.394.700 | 1.250,25 | 1.227,00 | 1.242,00 | 00:00:00 | | 2005-01-05 | 1.244,25 | 914.500 | 1.248,00 | 1.227,00 | 1.227,00 | 00:00:00 | | 2005-01-06 | 1.241,25 | 738.800 | 1.251,00 | 1.238,25 | 1.248,00 | 00:00:00 | | 2005-01-07 | 1.231,50 | 1.768.300 | 1.253,25 | 1.228,50 | 1.236,00 | 00:00:00 | | 2005-01-10 | 1.224,00 | 1.154.900 | 1.235,25 | 1.221,00 | 1.231,50 | 00:00:00 | | 2005-01-11 | 1.219,50 | 886.600 | 1.236,75 | 1.219,50 | 1.225,50 | 00:00:00 | | 2005-01-12 | 1.222,50 | 1.562.300 | 1.239,75 | 1.209,75 | 1.209,75 | 00:00:00 | | 2005-01-13 | 1.226,25 | 1.334.600 | 1.235,25 | 1.218,75 | 1.233,00 | 00:00:00 | | 2005-01-14 | 1.239,75 | 886.000 | 1.241,25 | 1.215,00 | 1.215,00 | 00:00:00 | | 2005-01-17 | 1.267,50 | 987.100 | 1.271,25 | 1.240,50 | 1.243,50 | 00:00:00 | | 2005-01-18 | 1.251,75 | 971.500 | 1.271,25 | 1.247,25 | 1.271,25 | 00:00:00 | | 2005-01-19 | 1.275,00 | 1.065.500 | 1.281,00 | 1.248,75 | 1.249,50 | 00:00:00 | | 2005-01-20 | 1.263,00 | 769.900 | 1.273,50 | 1.250,25 | 1.273,50 | 00:00:00 | | 2005-01-21 | 1.281,00 | 1.118.800 | 1.284,00 | 1.259,25 | 1.267,50 | 00:00:00 | | 2005-01-24 | 1.239,75 | 1.084.900 | 1.279,50 | 1.232,25 | 1.279,50 | 00:00:00 | | 2005-01-25 | 1.252,50 | 1.427.100 | 1.258,50 | 1.229,25 | 1.233,75 | 00:00:00 | | 2005-01-26 | 1.255,50 | 889.800 | 1.261,50 | 1.252,50 | 1.255,50 | 00:00:00 | | 2005-01-27 | 1.260,00 | 814.000 | 1.263,00 | 1.244,25 | 1.260,00 | 00:00:00 | | 2005-01-28 | 1.257,00 | 1.352.300 | 1.259,25 | 1.251,75 | 1.266,75 | 00:00:00 | | 2005-01-31 | 1.262,25 | 1.072.300 | 1.264,50 | 1.257,00 | 1.260,00 | 00:00:00 | | 2005-02-01 | 1.279,50 | 1.426.200 | 1.286,25 | 1.257,75 | 1.262,25 | 00:00:00 | | 2005-02-02 | 1.289,25 | 811.600 | 1.297,50 | 1.273,50 | 1.283,25 | 00:00:00 | | 2005-02-03 | 1.287,00 | 988.900 | 1.295,25 | 1.284,00 | 1.288,50 | 00:00:00 | | 2005-02-04 | 1.279,50 | 886.600 | 1.290,00 | 1.271,25 | 1.290,00 | 00:00:00 | | 2005-02-07 | 1.290,75 | 831.500 | 1.296,00 | 1.283,25 | 1.296,00 | 00:00:00 | | 2005-02-08 | 1.293,75 | 1.175.900 | 1.301,25 | 1.280,25 | 1.280,25 | 00:00:00 | | 2005-02-09 | 1.289,25 | 423.100 | 1.294,50 | 1.284,75 | 1.294,50 | 00:00:00 | | 2005-02-10 | 1.284,75 | 596.800 | 1.291,50 | 1.275,75 | 1.291,50 | 00:00:00 | | 2005-02-11 | 1.287,00 | 541.700 | 1.291,50 | 1.282,50 | 1.283,25 | 00:00:00 | | 2005-02-14 | 1.285,50 | 455.600 | 1.287,75 | 1.282,50 | 1.283,25 | 00:00:00 | | 2005-02-15 | 1.289,25 | 1.116.500 | 1.292,25 | 1.277,25 | 1.277,25 | 00:00:00 | | 2005-02-16 | 1.276,50 | 1.047.400 | 1.292,25 | 1.275,00 | 1.291,50 | 00:00:00 | | 2005-02-17 | 1.278,00 | 879.800 | 1.284,00 | 1.276,50 | 1.282,50 | 00:00:00 | | 2005-02-18 | 1.279,50 | 958.200 | 1.281,00 | 1.268,25 | 1.280,25 | 00:00:00 | | 2005-02-21 | 1.283,25 | 707.000 | 1.289,25 | 1.275,00 | 1.282,50 | 00:00:00 | | 2005-02-22 | 1.260,00 | 1.245.900 | 1.285,50 | 1.252,50 | 1.285,50 | 00:00:00 | | 2005-02-23 | 1.247,25 | 987.400 | 1.251,00 | 1.237,50 | 1.245,75 | 00:00:00 | | 2005-02-24 | 1.265,25 | 966.800 | 1.269,00 | 1.251,75 | 1.254,00 | 00:00:00 | | 2005-02-25 | 1.269,75 | 750.900 | 1.273,50 | 1.257,00 | 1.272,00 | 00:00:00 | | 2005-02-28 | 1.281,00 | 1.368.800 | 1.283,25 | 1.261,50 | 1.267,50 | 00:00:00 | | 2005-03-01 | 1.295,25 | 848.900 | 1.297,50 | 1.277,25 | 1.283,25 | 00:00:00 | | 2005-03-02 | 1.290,00 | 418.300 | 1.296,75 | 1.281,00 | 1.296,75 | 00:00:00 | | 2005-03-03 | 1.284,75 | 507.600 | 1.293,00 | 1.281,00 | 1.284,00 | 00:00:00 | | 2005-03-04 | 1.292,25 | 522.500 | 1.293,00 | 1.278,75 | 1.290,00 | 00:00:00 | | 2005-03-07 | 1.286,25 | 564.300 | 1.295,25 | 1.283,25 | 1.294,50 | 00:00:00 | | 2005-03-08 | 1.286,25 | 476.600 | 1.292,25 | 1.281,75 | 1.292,25 | 00:00:00 | | 2005-03-09 | 1.284,75 | 620.100 | 1.290,00 | 1.270,50 | 1.289,25 | 00:00:00 | | 2005-03-10 | 1.258,50 | 1.714.700 | 1.290,00 | 1.257,00 | 1.286,25 | 00:00:00 | | 2005-03-11 | 1.249,50 | 1.130.600 | 1.262,25 | 1.240,50 | 1.259,25 | 00:00:00 | | 2005-03-14 | 1.245,00 | 762.900 | 1.254,75 | 1.244,25 | 1.248,00 | 00:00:00 | | 2005-03-15 | 1.263,00 | 2.613.500 | 1.269,00 | 1.260,75 | 1.243,50 | 00:00:00 | | 2005-03-16 | 1.245,00 | 2.138.300 | 1.270,50 | 1.240,50 | 1.263,75 | 00:00:00 | | 2005-03-17 | 1.253,25 | 1.889.100 | 1.258,50 | 1.242,00 | 1.251,75 | 00:00:00 | | 2005-03-18 | 1.250,25 | 1.562.100 | 1.260,00 | 1.248,00 | 1.259,25 | 00:00:00 | | 2005-03-21 | 1.251,75 | 697.300 | 1.264,50 | 1.245,00 | 1.245,00 | 00:00:00 | | 2005-03-22 | 1.249,50 | 2.266.400 | 1.263,00 | 1.239,00 | 1.251,75 | 00:00:00 | | 2005-03-23 | 1.251,00 | 1.533.500 | 1.251,00 | 1.231,50 | 1.241,25 | 00:00:00 | | 2005-03-24 | 1.265,25 | 1.919.100 | 1.269,75 | 1.250,25 | 1.250,25 | 00:00:00 | | 2005-03-25 | 1.265,25 | 0 | 1.265,25 | 1.265,25 | 1.265,25 | 00:00:00 | | 2005-03-28 | 1.265,25 | 0 | 1.265,25 | 1.265,25 | 1.265,25 | 00:00:00 | | 2005-03-29 | 1.265,25 | 1.892.500 | 1.275,00 | 1.258,50 | 1.267,50 | 00:00:00 | | 2005-03-30 | 1.268,25 | 806.900 | 1.271,25 | 1.260,75 | 1.263,00 | 00:00:00 | | 2005-03-31 | 1.277,25 | 1.809.400 | 1.283,25 | 1.268,25 | 1.268,25 | 00:00:00 | | 2005-04-01 | 1.290,00 | 1.196.500 | 1.293,00 | 1.275,00 | 1.282,50 | 00:00:00 | | 2005-04-04 | 1.287,75 | 1.087.800 | 1.295,25 | 1.284,00 | 1.290,00 | 00:00:00 | | 2005-04-05 | 1.304,25 | 1.034.900 | 1.305,00 | 1.290,00 | 1.290,00 | 00:00:00 | | 2005-04-06 | 1.306,50 | 484.200 | 1.311,75 | 1.299,75 | 1.311,75 | 00:00:00 | | 2005-04-07 | 1.327,50 | 1.235.300 | 1.335,75 | 1.307,25 | 1.311,00 | 00:00:00 | | 2005-04-08 | 1.335,00 | 865.200 | 1.335,00 | 1.327,50 | 1.330,50 | 00:00:00 | | 2005-04-11 | 1.318,50 | 648.000 | 1.335,75 | 1.311,75 | 1.335,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
