|
 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 | | 2005-04-11 | 1.318,50 | 648.000 | 1.335,75 | 1.311,75 | 1.335,75 | 00:00:00 | | 2005-04-12 | 1.319,25 | 734.200 | 1.320,75 | 1.312,50 | 1.312,50 | 00:00:00 | | 2005-04-13 | 1.305,00 | 1.012.700 | 1.323,00 | 1.303,50 | 1.322,25 | 00:00:00 | | 2005-04-14 | 1.303,50 | 1.446.400 | 1.305,00 | 1.295,25 | 1.304,25 | 00:00:00 | | 2005-04-15 | 1.285,50 | 1.569.300 | 1.296,00 | 1.272,75 | 1.296,00 | 00:00:00 | | 2005-04-18 | 1.269,00 | 1.058.400 | 1.271,25 | 1.245,75 | 1.260,00 | 00:00:00 | | 2005-04-19 | 1.264,50 | 1.161.600 | 1.276,50 | 1.264,50 | 1.267,50 | 00:00:00 | | 2005-04-20 | 1.266,00 | 866.200 | 1.269,00 | 1.262,25 | 1.265,25 | 00:00:00 | | 2005-04-21 | 1.266,75 | 659.700 | 1.275,00 | 1.262,25 | 1.262,25 | 00:00:00 | | 2005-04-22 | 1.305,00 | 1.677.800 | 1.311,00 | 1.285,50 | 1.287,00 | 00:00:00 | | 2005-04-25 | 1.305,00 | 730.200 | 1.364,25 | 1.297,50 | 1.299,75 | 00:00:00 | | 2005-04-26 | 1.290,00 | 1.103.500 | 1.306,50 | 1.283,25 | 1.301,25 | 00:00:00 | | 2005-04-27 | 1.293,75 | 1.282.700 | 1.306,50 | 1.276,50 | 1.291,50 | 00:00:00 | | 2005-04-28 | 1.288,50 | 1.324.000 | 1.305,00 | 1.281,00 | 1.305,00 | 00:00:00 | | 2005-04-29 | 1.284,00 | 1.134.700 | 1.301,25 | 1.233,00 | 1.281,00 | 00:00:00 | | 2005-05-02 | 1.284,00 | 0 | 1.284,00 | 1.284,00 | 1.284,00 | 00:00:00 | | 2005-05-03 | 1.312,50 | 1.032.600 | 1.314,00 | 1.277,25 | 1.294,50 | 00:00:00 | | 2005-05-04 | 1.323,00 | 1.882.300 | 1.326,00 | 1.307,25 | 1.307,25 | 00:00:00 | | 2005-05-05 | 1.312,50 | 739.600 | 1.334,25 | 1.310,25 | 1.334,25 | 00:00:00 | | 2005-05-06 | 1.302,00 | 999.100 | 1.311,00 | 1.297,50 | 1.301,25 | 00:00:00 | | 2005-05-09 | 1.316,25 | 606.700 | 1.316,25 | 1.287,00 | 1.302,75 | 00:00:00 | | 2005-05-10 | 1.323,00 | 807.700 | 1.326,00 | 1.311,00 | 1.326,00 | 00:00:00 | | 2005-05-11 | 1.320,00 | 504.000 | 1.329,00 | 1.313,25 | 1.323,00 | 00:00:00 | | 2005-05-12 | 1.314,00 | 908.600 | 1.326,75 | 1.310,25 | 1.326,75 | 00:00:00 | | 2005-05-13 | 1.335,75 | 662.800 | 1.335,75 | 1.310,25 | 1.312,50 | 00:00:00 | | 2005-05-16 | 1.332,00 | 685.400 | 1.338,00 | 1.318,50 | 1.338,00 | 00:00:00 | | 2005-05-17 | 1.345,50 | 848.200 | 1.348,50 | 1.335,75 | 1.336,50 | 00:00:00 | | 2005-05-18 | 1.343,25 | 1.189.300 | 1.357,50 | 1.339,50 | 1.357,50 | 00:00:00 | | 2005-05-19 | 1.344,75 | 809.200 | 1.350,00 | 1.339,50 | 1.349,25 | 00:00:00 | | 2005-05-20 | 1.338,00 | 620.800 | 1.346,25 | 1.332,75 | 1.346,25 | 00:00:00 | | 2005-05-23 | 1.332,75 | 802.300 | 1.350,00 | 1.326,75 | 1.350,00 | 00:00:00 | | 2005-05-24 | 1.320,00 | 913.400 | 1.334,25 | 1.317,75 | 1.327,50 | 00:00:00 | | 2005-05-25 | 1.314,00 | 1.320.400 | 1.326,00 | 1.312,50 | 1.312,50 | 00:00:00 | | 2005-05-26 | 1.333,50 | 1.398.700 | 1.343,25 | 1.306,50 | 1.310,25 | 00:00:00 | | 2005-05-27 | 1.328,25 | 1.362.300 | 1.342,50 | 1.313,25 | 1.326,75 | 00:00:00 | | 2005-05-30 | 1.328,25 | 0 | 1.328,25 | 1.328,25 | 1.328,25 | 00:00:00 | | 2005-05-31 | 1.320,00 | 1.237.800 | 1.343,25 | 1.320,00 | 1.333,50 | 00:00:00 | | 2005-06-01 | 1.323,75 | 1.163.100 | 1.326,00 | 1.313,25 | 1.317,00 | 00:00:00 | | 2005-06-02 | 1.329,00 | 2.025.600 | 1.333,50 | 1.321,50 | 1.327,50 | 00:00:00 | | 2005-06-03 | 1.329,00 | 0 | 1.329,00 | 1.329,00 | 1.329,00 | 00:00:00 | | 2005-06-06 | 1.350,00 | 1.358.400 | 1.359,00 | 1.332,75 | 1.343,25 | 00:00:00 | | 2005-06-07 | 1.361,25 | 1.253.100 | 1.371,00 | 1.350,00 | 1.355,25 | 00:00:00 | | 2005-06-08 | 1.334,25 | 850.200 | 1.360,50 | 1.334,25 | 1.360,50 | 00:00:00 | | 2005-06-09 | 1.345,50 | 805.200 | 1.345,50 | 1.327,50 | 1.336,50 | 00:00:00 | | 2005-06-10 | 1.353,00 | 737.900 | 1.361,25 | 1.342,50 | 1.345,50 | 00:00:00 | | 2005-06-13 | 1.359,75 | 895.700 | 1.371,00 | 1.356,00 | 1.360,50 | 00:00:00 | | 2005-06-14 | 1.367,25 | 896.400 | 1.372,50 | 1.356,00 | 1.360,50 | 00:00:00 | | 2005-06-15 | 1.371,75 | 1.088.600 | 1.376,25 | 1.365,00 | 1.372,50 | 00:00:00 | | 2005-06-16 | 1.377,00 | 560.600 | 1.377,75 | 1.368,00 | 1.371,75 | 00:00:00 | | 2005-06-17 | 1.375,50 | 1.433.600 | 1.402,50 | 1.372,50 | 1.381,50 | 00:00:00 | | 2005-06-20 | 1.361,25 | 959.200 | 1.379,25 | 1.357,50 | 1.379,25 | 00:00:00 | | 2005-06-21 | 1.365,75 | 1.111.100 | 1.371,00 | 1.350,00 | 1.371,00 | 00:00:00 | | 2005-06-22 | 1.373,25 | 625.800 | 1.377,00 | 1.356,75 | 1.371,75 | 00:00:00 | | 2005-06-23 | 1.365,75 | 723.000 | 1.380,00 | 1.364,25 | 1.380,00 | 00:00:00 | | 2005-06-24 | 1.363,50 | 912.100 | 1.367,25 | 1.350,00 | 1.365,00 | 00:00:00 | | 2005-06-27 | 1.347,75 | 999.500 | 1.362,00 | 1.341,75 | 1.351,50 | 00:00:00 | | 2005-06-28 | 1.354,50 | 981.700 | 1.354,50 | 1.346,25 | 1.346,25 | 00:00:00 | | 2005-06-29 | 1.369,50 | 735.200 | 1.373,25 | 1.356,75 | 1.366,50 | 00:00:00 | | 2005-06-30 | 1.378,50 | 1.331.400 | 1.380,00 | 1.362,00 | 1.366,50 | 00:00:00 | | 2005-07-01 | 1.395,00 | 1.108.400 | 1.395,00 | 1.368,00 | 1.377,00 | 00:00:00 | | 2005-07-04 | 1.407,00 | 1.012.500 | 1.409,25 | 1.392,75 | 1.401,00 | 00:00:00 | | 2005-07-05 | 1.407,00 | 1.055.900 | 1.419,00 | 1.398,75 | 1.410,00 | 00:00:00 | | 2005-07-06 | 1.417,50 | 1.496.100 | 1.426,50 | 1.407,00 | 1.415,25 | 00:00:00 | | 2005-07-07 | 1.390,50 | 2.496.500 | 1.419,00 | 1.352,25 | 1.419,00 | 00:00:00 | | 2005-07-08 | 1.437,75 | 1.321.100 | 1.437,75 | 1.394,25 | 1.404,75 | 00:00:00 | | 2005-07-11 | 1.441,50 | 793.800 | 1.446,75 | 1.432,50 | 1.443,00 | 00:00:00 | | 2005-07-12 | 1.422,75 | 1.306.300 | 1.448,25 | 1.419,75 | 1.448,25 | 00:00:00 | | 2005-07-13 | 1.419,75 | 967.300 | 1.435,50 | 1.418,25 | 1.429,50 | 00:00:00 | | 2005-07-14 | 1.398,75 | 3.185.500 | 1.426,50 | 1.398,75 | 1.426,50 | 00:00:00 | | 2005-07-15 | 1.401,75 | 4.454.400 | 1.405,50 | 1.398,00 | 1.398,00 | 00:00:00 | | 2005-07-18 | 1.389,75 | 2.931.200 | 1.402,50 | 1.388,25 | 1.401,75 | 00:00:00 | | 2005-07-19 | 1.364,25 | 4.180.700 | 1.391,25 | 1.362,75 | 1.387,50 | 00:00:00 | | 2005-07-20 | 1.361,25 | 3.702.400 | 1.371,75 | 1.356,00 | 1.371,75 | 00:00:00 | | 2005-07-21 | 1.377,75 | 3.377.900 | 1.381,50 | 1.362,75 | 1.372,50 | 00:00:00 | | 2005-07-22 | 1.378,50 | 2.866.600 | 1.383,75 | 1.374,00 | 1.374,00 | 00:00:00 | | 2005-07-25 | 1.377,75 | 1.883.500 | 1.402,50 | 1.371,00 | 1.383,75 | 00:00:00 | | 2005-07-26 | 1.401,75 | 3.136.700 | 1.401,75 | 1.372,50 | 1.383,00 | 00:00:00 | | 2005-07-27 | 1.421,25 | 3.786.500 | 1.431,00 | 1.401,75 | 1.402,50 | 00:00:00 | | 2005-07-28 | 1.436,25 | 4.473.100 | 1.452,00 | 1.400,25 | 1.428,75 | 00:00:00 | | 2005-07-29 | 1.437,75 | 2.453.200 | 1.454,25 | 1.423,50 | 1.436,25 | 00:00:00 | | 2005-08-01 | 1.436,25 | 1.788.700 | 1.447,50 | 1.434,00 | 1.440,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
