|
 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 | | 2001-04-16 | 1.147,50 | 0 | 1.147,50 | 1.147,50 | 1.147,50 | 00:00:00 | | 2001-04-17 | 1.182,00 | 1.404.100 | 1.189,50 | 1.134,00 | 1.161,75 | 00:00:00 | | 2001-04-18 | 1.185,00 | 682.000 | 1.191,00 | 1.161,00 | 1.179,00 | 00:00:00 | | 2001-04-19 | 1.203,00 | 1.641.000 | 1.221,00 | 1.084,50 | 1.188,75 | 00:00:00 | | 2001-04-20 | 1.212,75 | 1.411.400 | 1.212,75 | 1.192,50 | 1.195,50 | 00:00:00 | | 2001-04-23 | 1.201,50 | 1.792.600 | 1.215,00 | 1.187,25 | 1.215,00 | 00:00:00 | | 2001-04-24 | 1.192,50 | 1.819.500 | 1.207,50 | 1.049,25 | 1.049,25 | 00:00:00 | | 2001-04-25 | 1.188,00 | 794.700 | 1.200,90 | 1.094,25 | 1.200,00 | 00:00:00 | | 2001-04-26 | 1.234,50 | 1.331.900 | 1.234,50 | 1.180,50 | 1.188,38 | 00:00:00 | | 2001-04-27 | 1.230,00 | 1.379.900 | 1.260,00 | 1.213,50 | 1.234,50 | 00:00:00 | | 2001-04-30 | 1.251,00 | 1.786.800 | 1.252,50 | 1.222,50 | 1.236,00 | 00:00:00 | | 2001-05-01 | 1.239,00 | 1.079.900 | 1.248,00 | 1.233,00 | 1.235,25 | 00:00:00 | | 2001-05-02 | 1.261,50 | 1.921.200 | 1.305,00 | 1.236,75 | 1.239,00 | 00:00:00 | | 2001-05-03 | 1.260,00 | 1.749.200 | 1.266,00 | 1.245,00 | 1.260,00 | 00:00:00 | | 2001-05-04 | 1.257,00 | 2.353.400 | 1.259,25 | 1.243,50 | 1.249,50 | 00:00:00 | | 2001-05-07 | 1.257,00 | 0 | 1.257,00 | 1.257,00 | 1.257,00 | 00:00:00 | | 2001-05-08 | 1.258,50 | 2.279.000 | 1.273,50 | 1.237,88 | 1.242,00 | 00:00:00 | | 2001-05-09 | 1.245,00 | 1.656.000 | 1.258,50 | 1.238,62 | 1.258,50 | 00:00:00 | | 2001-05-10 | 1.233,75 | 4.763.400 | 1.255,50 | 1.224,75 | 1.245,75 | 00:00:00 | | 2001-05-11 | 1.237,50 | 756.400 | 1.242,62 | 1.218,75 | 1.218,75 | 00:00:00 | | 2001-05-14 | 1.230,00 | 1.404.200 | 1.254,75 | 1.215,00 | 1.237,50 | 00:00:00 | | 2001-05-15 | 1.248,00 | 1.450.000 | 1.252,00 | 1.229,25 | 1.242,00 | 00:00:00 | | 2001-05-16 | 1.260,00 | 1.486.500 | 1.260,00 | 1.232,25 | 1.257,00 | 00:00:00 | | 2001-05-17 | 1.223,25 | 5.283.000 | 1.272,75 | 1.206,75 | 1.260,00 | 00:00:00 | | 2001-05-18 | 1.236,00 | 1.340.500 | 1.238,62 | 1.200,00 | 1.207,50 | 00:00:00 | | 2001-05-21 | 1.240,50 | 1.157.400 | 1.240,50 | 1.168,50 | 1.206,75 | 00:00:00 | | 2001-05-22 | 1.255,50 | 1.100.300 | 1.260,00 | 1.231,12 | 1.246,50 | 00:00:00 | | 2001-05-23 | 1.264,50 | 1.256.400 | 1.265,25 | 1.246,50 | 1.260,00 | 00:00:00 | | 2001-05-24 | 1.260,00 | 1.242.900 | 1.275,00 | 1.245,00 | 1.248,75 | 00:00:00 | | 2001-05-25 | 1.260,00 | 913.600 | 1.270,50 | 1.245,00 | 1.256,25 | 00:00:00 | | 2001-05-28 | 1.260,00 | 0 | 1.260,00 | 1.260,00 | 1.260,00 | 00:00:00 | | 2001-05-29 | 1.269,00 | 657.800 | 1.270,50 | 1.253,25 | 1.260,00 | 00:00:00 | | 2001-05-30 | 1.268,25 | 950.600 | 1.273,50 | 1.255,12 | 1.267,50 | 00:00:00 | | 2001-05-31 | 1.276,50 | 736.700 | 1.290,00 | 1.261,50 | 1.261,50 | 00:00:00 | | 2001-06-01 | 1.296,75 | 1.494.500 | 1.315,50 | 1.262,25 | 1.275,00 | 00:00:00 | | 2001-06-04 | 1.308,00 | 1.569.600 | 1.326,15 | 1.279,50 | 1.302,00 | 00:00:00 | | 2001-06-05 | 1.330,50 | 1.556.900 | 1.330,50 | 1.293,75 | 1.294,50 | 00:00:00 | | 2001-06-06 | 1.309,50 | 1.928.500 | 1.327,50 | 1.293,75 | 1.308,75 | 00:00:00 | | 2001-06-07 | 1.305,00 | 2.027.100 | 1.329,38 | 1.297,82 | 1.309,50 | 00:00:00 | | 2001-06-08 | 1.312,50 | 2.387.800 | 1.314,75 | 1.293,75 | 1.293,75 | 00:00:00 | | 2001-06-11 | 1.305,00 | 3.921.500 | 1.311,00 | 1.300,50 | 1.305,15 | 00:00:00 | | 2001-06-12 | 1.267,50 | 3.184.000 | 1.304,25 | 1.260,75 | 1.304,25 | 00:00:00 | | 2001-06-13 | 1.268,25 | 1.599.000 | 1.284,00 | 1.255,50 | 1.276,50 | 00:00:00 | | 2001-06-14 | 1.257,00 | 753.800 | 1.273,50 | 1.255,12 | 1.255,50 | 00:00:00 | | 2001-06-15 | 1.246,50 | 1.592.400 | 1.267,50 | 1.206,00 | 1.206,00 | 00:00:00 | | 2001-06-18 | 1.255,50 | 1.713.700 | 1.267,50 | 1.246,50 | 1.252,50 | 00:00:00 | | 2001-06-19 | 1.256,25 | 784.400 | 1.267,50 | 1.248,75 | 1.255,50 | 00:00:00 | | 2001-06-20 | 1.248,00 | 2.065.000 | 1.272,75 | 1.231,50 | 1.251,00 | 00:00:00 | | 2001-06-21 | 1.260,00 | 816.100 | 1.260,00 | 1.215,75 | 1.245,00 | 00:00:00 | | 2001-06-22 | 1.268,25 | 509.000 | 1.275,00 | 1.236,00 | 1.237,50 | 00:00:00 | | 2001-06-25 | 1.262,25 | 1.013.300 | 1.267,88 | 1.242,00 | 1.258,50 | 00:00:00 | | 2001-06-26 | 1.239,75 | 1.160.300 | 1.260,75 | 1.234,50 | 1.260,75 | 00:00:00 | | 2001-06-27 | 1.215,00 | 944.400 | 1.242,00 | 1.215,00 | 1.236,75 | 00:00:00 | | 2001-06-28 | 1.233,00 | 1.311.000 | 1.237,50 | 1.222,50 | 1.225,50 | 00:00:00 | | 2001-06-29 | 1.237,50 | 1.058.000 | 1.260,00 | 1.225,50 | 1.225,50 | 00:00:00 | | 2001-07-02 | 1.251,75 | 1.058.000 | 1.255,50 | 1.229,06 | 1.249,50 | 00:00:00 | | 2001-07-03 | 1.255,50 | 910.000 | 1.274,25 | 1.245,00 | 1.248,00 | 00:00:00 | | 2001-07-04 | 1.255,50 | 824.300 | 1.272,00 | 1.250,25 | 1.257,00 | 00:00:00 | | 2001-07-05 | 1.237,50 | 1.125.400 | 1.250,62 | 1.228,50 | 1.249,50 | 00:00:00 | | 2001-07-06 | 1.177,50 | 1.922.300 | 1.230,00 | 1.156,50 | 1.225,50 | 00:00:00 | | 2001-07-09 | 1.170,00 | 873.800 | 1.181,25 | 1.143,00 | 1.146,75 | 00:00:00 | | 2001-07-10 | 1.149,00 | 2.751.800 | 1.173,00 | 1.144,50 | 1.173,00 | 00:00:00 | | 2001-07-11 | 1.164,75 | 1.366.300 | 1.165,50 | 1.125,75 | 1.129,50 | 00:00:00 | | 2001-07-12 | 1.165,50 | 1.355.200 | 1.189,50 | 1.155,75 | 1.164,75 | 00:00:00 | | 2001-07-13 | 1.165,50 | 0 | 1.165,50 | 1.165,50 | 1.165,50 | 00:00:00 | | 2001-07-16 | 1.168,50 | 1.544.900 | 1.168,50 | 1.155,00 | 1.155,00 | 00:00:00 | | 2001-07-17 | 1.173,00 | 1.303.000 | 1.182,00 | 1.162,50 | 1.165,50 | 00:00:00 | | 2001-07-18 | 1.184,25 | 828.800 | 1.200,00 | 1.134,00 | 1.170,75 | 00:00:00 | | 2001-07-19 | 1.165,50 | 630.000 | 1.180,50 | 1.160,25 | 1.170,00 | 00:00:00 | | 2001-07-20 | 1.171,50 | 1.275.500 | 1.195,50 | 1.147,50 | 1.155,00 | 00:00:00 | | 2001-07-23 | 1.188,00 | 1.105.500 | 1.198,50 | 1.168,88 | 1.181,25 | 00:00:00 | | 2001-07-24 | 1.144,50 | 1.390.000 | 1.176,00 | 1.114,50 | 1.170,00 | 00:00:00 | | 2001-07-25 | 1.150,50 | 875.800 | 1.165,50 | 1.137,00 | 1.139,25 | 00:00:00 | | 2001-07-26 | 1.122,00 | 1.281.400 | 1.155,00 | 1.117,50 | 1.155,00 | 00:00:00 | | 2001-07-27 | 1.135,50 | 1.793.200 | 1.140,00 | 1.125,00 | 1.134,75 | 00:00:00 | | 2001-07-30 | 1.135,50 | 954.000 | 1.174,88 | 1.121,25 | 1.174,88 | 00:00:00 | | 2001-07-31 | 1.158,00 | 1.406.100 | 1.194,75 | 1.134,00 | 1.135,50 | 00:00:00 | | 2001-08-01 | 1.177,50 | 1.433.400 | 1.198,50 | 1.155,00 | 1.158,75 | 00:00:00 | | 2001-08-02 | 1.198,50 | 2.549.400 | 1.213,50 | 1.177,50 | 1.177,50 | 00:00:00 | | 2001-08-03 | 1.197,00 | 1.785.800 | 1.207,81 | 1.189,50 | 1.194,00 | 00:00:00 | | 2001-08-06 | 1.191,00 | 771.900 | 1.228,50 | 1.167,42 | 1.194,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
