|
 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 | | 2005-08-01 | 1.436,25 | 1.788.700 | 1.447,50 | 1.434,00 | 1.440,75 | 00:00:00 | | 2005-08-02 | 1.407,00 | 5.735.900 | 1.420,50 | 1.369,50 | 1.420,50 | 00:00:00 | | 2005-08-03 | 1.387,50 | 4.056.000 | 1.427,25 | 1.380,75 | 1.409,25 | 00:00:00 | | 2005-08-04 | 1.355,25 | 7.563.000 | 1.392,00 | 1.351,50 | 1.392,00 | 00:00:00 | | 2005-08-05 | 1.363,50 | 4.148.100 | 1.375,50 | 1.345,50 | 1.345,50 | 00:00:00 | | 2005-08-08 | 1.377,75 | 2.273.400 | 1.382,25 | 1.365,00 | 1.371,75 | 00:00:00 | | 2005-08-09 | 1.369,50 | 3.004.000 | 1.378,50 | 1.365,75 | 1.378,50 | 00:00:00 | | 2005-08-10 | 1.361,25 | 1.568.600 | 1.368,00 | 1.358,25 | 1.363,50 | 00:00:00 | | 2005-08-11 | 1.347,00 | 2.915.700 | 1.363,50 | 1.344,00 | 1.361,25 | 00:00:00 | | 2005-08-12 | 1.341,00 | 2.059.500 | 1.350,00 | 1.339,50 | 1.344,00 | 00:00:00 | | 2005-08-15 | 1.345,50 | 1.839.800 | 1.352,25 | 1.332,00 | 1.346,25 | 00:00:00 | | 2005-08-16 | 1.368,00 | 2.725.900 | 1.371,00 | 1.350,00 | 1.359,00 | 00:00:00 | | 2005-08-17 | 1.359,75 | 2.132.200 | 1.368,00 | 1.359,00 | 1.363,50 | 00:00:00 | | 2005-08-18 | 1.354,50 | 2.302.700 | 1.376,25 | 1.353,00 | 1.365,75 | 00:00:00 | | 2005-08-19 | 1.358,25 | 1.327.100 | 1.362,75 | 1.348,50 | 1.358,25 | 00:00:00 | | 2005-08-22 | 1.362,75 | 1.098.000 | 1.382,25 | 1.351,50 | 1.351,50 | 00:00:00 | | 2005-08-23 | 1.366,50 | 996.300 | 1.369,50 | 1.351,50 | 1.367,25 | 00:00:00 | | 2005-08-24 | 1.357,50 | 1.527.300 | 1.372,50 | 1.350,00 | 1.361,25 | 00:00:00 | | 2005-08-25 | 1.356,00 | 1.666.600 | 1.361,25 | 1.340,25 | 1.353,00 | 00:00:00 | | 2005-08-26 | 1.352,25 | 1.106.000 | 1.359,75 | 1.350,75 | 1.357,50 | 00:00:00 | | 2005-08-29 | 1.352,25 | 0 | 1.352,25 | 1.352,25 | 1.352,25 | 00:00:00 | | 2005-08-30 | 1.335,00 | 3.030.400 | 1.364,25 | 1.314,75 | 1.356,00 | 00:00:00 | | 2005-08-31 | 1.361,25 | 2.385.400 | 1.362,00 | 1.337,25 | 1.339,50 | 00:00:00 | | 2005-09-01 | 1.374,75 | 1.663.000 | 1.377,00 | 1.362,75 | 1.362,75 | 00:00:00 | | 2005-09-02 | 1.367,25 | 1.604.000 | 1.374,00 | 1.358,25 | 1.374,00 | 00:00:00 | | 2005-09-05 | 1.384,50 | 1.815.400 | 1.387,50 | 1.374,00 | 1.375,50 | 00:00:00 | | 2005-09-06 | 1.390,50 | 3.750.500 | 1.392,75 | 1.378,50 | 1.390,50 | 00:00:00 | | 2005-09-07 | 1.416,00 | 2.038.700 | 1.419,00 | 1.390,50 | 1.390,50 | 00:00:00 | | 2005-09-08 | 1.429,50 | 2.621.000 | 1.458,00 | 1.410,75 | 1.410,75 | 00:00:00 | | 2005-09-09 | 1.430,25 | 3.762.500 | 1.437,75 | 1.428,75 | 1.437,00 | 00:00:00 | | 2005-09-12 | 1.431,00 | 1.784.300 | 1.434,00 | 1.429,50 | 1.430,25 | 00:00:00 | | 2005-09-13 | 1.423,50 | 2.215.100 | 1.428,75 | 1.422,75 | 1.426,50 | 00:00:00 | | 2005-09-14 | 1.425,00 | 1.878.000 | 1.428,75 | 1.420,50 | 1.420,50 | 00:00:00 | | 2005-09-15 | 1.426,50 | 1.765.200 | 1.429,50 | 1.416,00 | 1.420,50 | 00:00:00 | | 2005-09-16 | 1.416,00 | 7.047.000 | 1.425,75 | 1.413,00 | 1.422,75 | 00:00:00 | | 2005-09-19 | 1.416,00 | 1.465.600 | 1.424,25 | 1.413,75 | 1.415,25 | 00:00:00 | | 2005-09-20 | 1.422,00 | 2.291.500 | 1.422,00 | 1.400,25 | 1.419,00 | 00:00:00 | | 2005-09-21 | 1.428,00 | 4.285.400 | 1.435,50 | 1.413,75 | 1.413,75 | 00:00:00 | | 2005-09-22 | 1.402,50 | 7.822.200 | 1.407,00 | 1.378,50 | 1.404,00 | 00:00:00 | | 2005-09-23 | 1.405,50 | 3.490.000 | 1.410,00 | 1.395,00 | 1.395,75 | 00:00:00 | | 2005-09-26 | 1.413,75 | 1.616.100 | 1.419,00 | 1.407,75 | 1.413,00 | 00:00:00 | | 2005-09-27 | 1.401,00 | 2.097.400 | 1.416,00 | 1.401,00 | 1.410,00 | 00:00:00 | | 2005-09-28 | 1.421,25 | 1.739.000 | 1.424,25 | 1.396,50 | 1.398,75 | 00:00:00 | | 2005-09-29 | 1.422,00 | 1.775.500 | 1.424,25 | 1.412,25 | 1.413,00 | 00:00:00 | | 2005-09-30 | 1.438,50 | 1.480.400 | 1.440,75 | 1.419,00 | 1.428,75 | 00:00:00 | | 2005-10-03 | 1.455,00 | 3.088.200 | 1.582,50 | 1.439,25 | 1.449,00 | 00:00:00 | | 2005-10-04 | 1.458,75 | 1.727.700 | 1.463,25 | 1.439,25 | 1.450,50 | 00:00:00 | | 2005-10-05 | 1.444,50 | 2.467.700 | 1.457,25 | 1.440,00 | 1.457,25 | 00:00:00 | | 2005-10-06 | 1.414,50 | 3.922.800 | 1.444,50 | 1.412,25 | 1.441,50 | 00:00:00 | | 2005-10-07 | 1.405,50 | 3.123.400 | 1.418,25 | 1.363,50 | 1.417,50 | 00:00:00 | | 2005-10-10 | 1.408,50 | 3.811.000 | 1.413,75 | 1.404,00 | 1.404,75 | 00:00:00 | | 2005-10-11 | 1.418,25 | 2.419.500 | 1.420,50 | 1.403,25 | 1.404,75 | 00:00:00 | | 2005-10-12 | 1.400,25 | 4.949.100 | 1.413,00 | 1.395,00 | 1.407,00 | 00:00:00 | | 2005-10-13 | 1.395,00 | 1.952.000 | 1.403,25 | 1.383,00 | 1.393,50 | 00:00:00 | | 2005-10-14 | 1.390,50 | 3.133.800 | 1.399,50 | 1.387,50 | 1.399,50 | 00:00:00 | | 2005-10-17 | 1.406,25 | 2.195.900 | 1.406,25 | 1.382,25 | 1.390,50 | 00:00:00 | | 2005-10-18 | 1.407,75 | 1.594.500 | 1.417,50 | 1.400,25 | 1.410,00 | 00:00:00 | | 2005-10-19 | 1.351,50 | 2.888.900 | 1.372,50 | 1.351,50 | 1.372,50 | 00:00:00 | | 2005-10-20 | 1.342,50 | 3.046.000 | 1.371,00 | 1.338,00 | 1.371,00 | 00:00:00 | | 2005-10-21 | 1.345,50 | 1.694.600 | 1.401,00 | 1.330,50 | 1.330,50 | 00:00:00 | | 2005-10-24 | 1.349,25 | 1.421.400 | 1.358,25 | 1.344,75 | 1.357,50 | 00:00:00 | | 2005-10-25 | 1.329,75 | 2.316.600 | 1.355,25 | 1.329,75 | 1.355,25 | 00:00:00 | | 2005-10-26 | 1.352,25 | 3.482.600 | 1.352,25 | 1.332,00 | 1.332,00 | 00:00:00 | | 2005-10-27 | 1.346,25 | 3.023.400 | 1.348,50 | 1.329,75 | 1.344,75 | 00:00:00 | | 2005-10-28 | 1.344,75 | 2.738.000 | 1.349,25 | 1.332,00 | 1.344,00 | 00:00:00 | | 2005-10-31 | 1.368,75 | 2.108.600 | 1.374,75 | 1.341,00 | 1.341,00 | 00:00:00 | | 2005-11-01 | 1.365,00 | 3.530.700 | 1.372,50 | 1.362,00 | 1.362,75 | 00:00:00 | | 2005-11-02 | 1.391,25 | 6.921.600 | 1.396,50 | 1.364,25 | 1.371,75 | 00:00:00 | | 2005-11-03 | 1.410,00 | 2.728.300 | 1.410,00 | 1.374,00 | 1.405,50 | 00:00:00 | | 2005-11-04 | 1.401,00 | 1.615.700 | 1.419,00 | 1.395,75 | 1.415,25 | 00:00:00 | | 2005-11-07 | 1.418,25 | 1.562.900 | 1.419,75 | 1.398,75 | 1.398,75 | 00:00:00 | | 2005-11-08 | 1.414,50 | 2.395.300 | 1.425,00 | 1.411,50 | 1.425,00 | 00:00:00 | | 2005-11-09 | 1.420,50 | 1.999.000 | 1.423,50 | 1.361,25 | 1.423,50 | 00:00:00 | | 2005-11-10 | 1.422,75 | 817.600 | 1.439,25 | 1.414,50 | 1.414,50 | 00:00:00 | | 2005-11-11 | 1.425,00 | 1.949.100 | 1.437,75 | 1.422,75 | 1.432,50 | 00:00:00 | | 2005-11-14 | 1.410,00 | 1.163.800 | 1.432,50 | 1.407,75 | 1.432,50 | 00:00:00 | | 2005-11-15 | 1.397,25 | 3.177.900 | 1.425,75 | 1.379,25 | 1.410,00 | 00:00:00 | | 2005-11-16 | 1.441,50 | 5.137.300 | 1.447,50 | 1.398,75 | 1.401,75 | 00:00:00 | | 2005-11-17 | 1.429,50 | 3.029.300 | 1.455,00 | 1.428,75 | 1.443,00 | 00:00:00 | | 2005-11-18 | 1.434,00 | 4.286.500 | 1.434,75 | 1.421,25 | 1.431,75 | 00:00:00 | | 2005-11-21 | 1.458,75 | 1.518.200 | 1.461,00 | 1.434,75 | 1.455,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
