SMIN.L - Smiths Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 20191.625,501.625,501.604,001.625,001.625,00789.702
20 nov 20191.655,001.655,001.631,501.633,001.633,00751.688
19 nov 20191.630,001.671,501.624,001.658,501.658,501.175.742
18 nov 20191.633,001.640,501.608,001.612,501.612,501.391.782
15 nov 20191.644,501.650,501.612,501.635,001.635,00991.725
14 nov 20191.667,501.670,631.629,001.632,501.632,501.003.162
13 nov 20191.620,001.694,001.616,001.668,001.668,001.364.385
12 nov 20191.635,001.644,501.615,001.618,001.618,00917.888
11 nov 20191.658,001.660,001.630,001.633,501.633,50438.997
08 nov 20191.678,001.678,001.653,501.659,501.659,50563.203
07 nov 20191.652,501.675,501.652,501.670,001.670,002.522.679
06 nov 20191.669,501.675,001.642,501.650,001.650,00851.851
05 nov 20191.660,001.672,001.647,501.667,501.667,50640.494
04 nov 20191.645,001.662,001.642,001.651,501.651,501.017.245
01 nov 20191.618,501.644,501.618,501.640,001.640,00665.325
31 ott 20191.633,501.637,001.611,501.613,501.613,50619.053
30 ott 20191.612,501.624,501.608,001.623,001.623,00601.972
29 ott 20191.634,501.634,501.618,501.622,501.622,50727.080
28 ott 20191.614,001.633,501.596,001.633,001.633,00593.641
25 ott 20191.596,001.609,001.593,501.608,001.608,00529.979
24 ott 20191.599,001.607,501.589,001.594,001.594,00673.252
23 ott 20191.572,001.622,041.572,001.591,501.591,50926.349
22 ott 20191.595,501.598,501.578,001.578,001.578,00629.162
21 ott 20191.572,001.600,001.572,001.592,001.592,00510.043
18 ott 20191.564,501.580,501.560,501.577,001.577,00914.265
17 ott 20191.586,001.587,001.570,001.575,501.575,50812.588
17 ott 201931.8 Dividendo
16 ott 20191.607,501.615,501.595,001.611,501.579,701.325.397
15 ott 20191.599,001.612,501.584,001.603,001.571,37804.961
14 ott 20191.591,001.591,001.544,001.587,001.555,681.043.562
11 ott 20191.556,501.577,501.542,001.577,501.546,371.086.532
10 ott 20191.543,001.569,501.534,001.569,501.538,531.402.633
09 ott 20191.531,001.548,501.525,501.537,001.506,671.690.389
08 ott 20191.550,501.551,501.530,501.531,001.500,793.000.239
07 ott 20191.521,501.542,001.518,001.542,001.511,571.015.184
04 ott 20191.536,001.536,001.512,001.528,001.497,85905.662
03 ott 20191.530,001.532,001.504,501.524,501.494,421.033.059
02 ott 20191.550,001.552,001.521,501.526,001.495,891.138.592
01 ott 20191.569,501.581,501.557,001.563,001.532,161.396.304
30 set 20191.574,001.590,501.566,001.570,001.539,021.043.057
27 set 20191.565,501.581,001.565,501.570,001.539,021.157.546
26 set 20191.569,501.587,501.566,001.570,001.539,02748.040
25 set 20191.557,001.570,001.547,001.569,501.538,53995.671
24 set 20191.573,001.581,001.553,501.575,501.544,411.298.207
23 set 20191.650,001.654,501.557,291.559,001.528,242.324.018
20 set 20191.608,001.683,501.606,501.638,001.605,682.185.964
19 set 20191.640,501.657,001.637,501.640,501.608,131.272.979
18 set 20191.664,001.665,001.651,501.653,501.620,873.601.301
17 set 20191.657,001.670,001.649,001.663,001.630,18950.132
16 set 20191.672,501.685,391.660,001.660,001.627,24828.250
13 set 20191.680,001.695,001.680,001.692,001.658,611.337.724
12 set 20191.699,501.699,501.675,501.685,001.651,75681.940
11 set 20191.675,001.688,501.665,001.683,501.650,281.079.921
10 set 20191.671,501.677,001.653,501.661,501.628,711.403.473
09 set 20191.691,501.699,501.670,001.675,001.641,95805.898
06 set 20191.681,501.691,001.678,501.686,001.652,731.013.680
05 set 20191.699,501.701,001.667,501.687,001.653,71876.465
04 set 20191.672,501.689,501.672,501.679,001.645,87900.669
03 set 20191.680,501.696,001.664,501.670,501.637,54728.331
02 set 20191.681,001.698,001.665,001.678,501.645,381.167.599
30 ago 20191.642,001.685,001.632,501.669,501.636,562.670.925
29 ago 20191.580,001.639,001.580,001.638,501.606,171.858.894
28 ago 20191.571,501.571,501.542,501.558,501.527,75889.591
27 ago 20191.580,001.580,001.549,501.572,501.541,471.211.940
23 ago 20191.589,001.604,001.583,001.583,501.552,25630.876
22 ago 20191.588,001.597,501.577,001.584,501.553,23802.330
21 ago 20191.563,501.599,001.563,501.594,001.562,55860.020
20 ago 20191.576,001.584,001.562,501.565,001.534,12481.001
19 ago 20191.565,001.583,001.559,001.572,001.540,98651.703
16 ago 20191.549,501.554,001.531,501.554,001.523,33907.194
15 ago 20191.548,501.552,001.510,501.530,001.499,81952.794
14 ago 20191.576,001.576,001.541,101.545,501.515,00628.479
13 ago 20191.553,501.570,001.533,001.569,501.538,53972.984
12 ago 20191.562,001.575,001.543,001.550,501.519,90962.576
09 ago 20191.567,501.574,501.553,501.556,501.525,79978.439
08 ago 20191.547,501.570,001.542,001.570,001.539,02507.910
07 ago 20191.535,001.551,501.528,501.536,001.505,69641.920
06 ago 20191.525,001.558,001.525,001.535,001.504,71693.558
05 ago 20191.576,001.576,001.539,001.548,501.517,94881.328
02 ago 20191.634,001.634,001.599,001.604,001.572,35821.315
01 ago 20191.635,001.662,501.631,001.662,001.629,20681.335
31 lug 20191.650,501.660,501.642,001.642,001.609,601.765.393
30 lug 20191.669,501.676,501.653,001.654,001.621,36801.738
29 lug 20191.634,001.670,501.634,001.666,001.633,12809.925
26 lug 20191.630,501.641,001.623,501.639,501.607,15597.876
25 lug 20191.630,501.655,001.628,001.630,501.598,331.388.857
24 lug 20191.619,001.629,501.610,001.626,001.593,91862.026
23 lug 20191.589,001.628,501.589,001.615,001.583,131.387.784
22 lug 20191.580,501.590,501.577,001.587,501.556,17664.768
19 lug 20191.588,001.589,501.574,501.586,001.554,70627.845
18 lug 20191.598,001.598,001.577,501.580,001.548,82666.061
17 lug 20191.606,001.620,001.599,001.606,001.574,31538.261
16 lug 20191.606,501.616,001.600,001.610,501.578,72845.819
15 lug 20191.592,501.616,501.592,501.608,501.576,76647.381
12 lug 20191.581,001.600,001.579,001.592,501.561,07949.230
11 lug 20191.570,501.575,001.564,501.574,501.543,43591.946
10 lug 20191.566,501.577,001.563,001.565,001.534,12688.548
09 lug 20191.581,501.582,001.565,001.572,001.540,98755.454
08 lug 20191.602,501.608,001.585,001.588,001.556,66536.917
05 lug 20191.618,501.622,001.596,001.601,501.569,90799.952
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità