SMIN.L - Smiths Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20201.387,001.410,501.382,001.385,501.385,50363.416
02 lug 20201.418,501.418,501.372,001.387,001.387,00808.117
01 lug 20201.401,001.425,001.379,501.401,501.401,501.198.398
30 giu 20201.360,001.414,001.354,001.412,001.412,001.620.590
29 giu 20201.299,001.324,001.290,501.298,001.298,00857.051
26 giu 20201.270,001.323,501.263,591.300,001.300,001.157.341
25 giu 20201.244,001.265,501.227,341.251,001.251,001.094.426
24 giu 20201.308,001.316,501.245,501.245,501.245,50984.890
23 giu 20201.328,001.344,501.304,001.309,501.309,50590.174
22 giu 20201.304,001.343,001.299,001.305,001.305,00842.125
19 giu 20201.307,001.340,661.299,381.323,001.323,001.915.786
18 giu 20201.282,001.323,001.270,541.305,001.305,00694.642
17 giu 20201.283,001.315,001.277,501.292,001.292,00987.118
16 giu 20201.288,501.314,501.272,001.286,501.286,50835.022
15 giu 20201.220,501.281,771.216,001.255,501.255,50693.958
12 giu 20201.249,501.287,001.218,801.258,001.258,00748.926
11 giu 20201.297,501.297,501.259,001.263,001.263,001.037.097
10 giu 20201.361,501.388,501.333,001.333,001.333,00675.507
09 giu 20201.425,001.426,001.360,501.360,501.360,50881.887
08 giu 20201.409,001.453,091.397,051.425,001.425,00889.594
05 giu 20201.381,501.438,501.369,501.435,001.435,00632.876
04 giu 20201.373,501.387,001.356,001.370,001.370,00906.472
03 giu 20201.377,501.396,001.358,231.385,001.385,00911.579
02 giu 20201.322,501.383,001.315,501.370,001.370,001.432.891
01 giu 20201.316,001.320,501.298,001.316,501.316,50878.063
29 mag 20201.314,501.330,501.296,501.306,501.306,501.547.061
28 mag 20201.347,501.360,001.330,101.340,001.340,00695.368
27 mag 20201.334,501.357,001.325,001.333,501.333,501.512.355
26 mag 20201.317,501.328,501.298,001.316,501.316,50871.600
22 mag 20201.218,501.270,501.217,501.264,001.264,00457.964
21 mag 20201.245,501.261,501.232,501.242,001.242,001.198.954
20 mag 20201.244,501.268,001.229,501.268,001.268,00589.876
19 mag 20201.280,501.296,001.240,001.255,001.255,00716.347
18 mag 20201.224,001.274,501.221,501.264,001.264,00554.807
15 mag 20201.179,501.222,001.179,501.211,001.211,00648.758
14 mag 20201.165,001.182,501.140,001.172,001.172,00886.492
13 mag 20201.220,501.227,501.178,001.190,501.190,50949.120
12 mag 20201.256,001.266,501.240,501.240,501.240,50792.410
11 mag 20201.245,001.279,501.239,501.260,001.260,001.048.109
07 mag 20201.199,001.250,001.189,691.250,001.250,00819.728
06 mag 20201.195,001.221,001.179,001.197,501.197,50654.308
05 mag 20201.221,501.238,001.193,501.198,501.198,50932.589
04 mag 20201.183,501.214,501.155,001.210,501.210,501.010.369
01 mag 20201.213,501.228,001.186,501.191,501.191,50357.786
30 apr 20201.298,501.313,501.237,501.240,501.240,501.701.798
29 apr 20201.237,501.293,501.230,501.285,001.285,00780.900
28 apr 20201.222,501.264,001.211,501.241,501.241,501.336.475
27 apr 20201.216,001.233,001.202,501.222,501.222,50715.347
24 apr 20201.174,501.261,001.155,001.184,001.184,001.152.597
23 apr 20201.193,501.208,001.151,001.195,001.195,00660.130
22 apr 20201.152,001.192,001.149,001.174,001.174,00856.268
21 apr 20201.128,001.162,001.125,501.142,001.142,001.255.567
20 apr 20201.188,501.201,501.144,501.153,501.153,50840.000
17 apr 20201.171,001.199,001.142,501.185,501.185,501.803.436
16 apr 20201.171,501.192,211.119,501.133,501.133,501.981.878
15 apr 20201.210,001.223,831.163,501.167,501.167,501.756.861
14 apr 20201.244,501.262,001.209,501.220,001.220,005.790.806
09 apr 20201.225,501.275,501.209,591.237,001.237,001.222.562
08 apr 20201.153,501.211,501.138,001.210,001.210,001.939.276
07 apr 20201.108,001.211,001.088,501.180,001.180,001.916.363
06 apr 20201.058,001.087,001.023,501.087,001.087,002.654.825
03 apr 20201.122,001.122,001.059,001.060,501.060,501.295.345
02 apr 20201.122,001.168,001.074,001.138,001.138,001.876.991
01 apr 20201.165,501.195,061.110,501.125,501.125,502.144.554
31 mar 20201.167,501.226,001.074,251.226,001.226,002.458.201
30 mar 20201.098,501.140,641.066,501.115,501.115,502.128.153
27 mar 20201.116,001.142,501.073,001.103,001.103,001.655.689
26 mar 20201.066,501.145,501.059,501.143,001.143,001.936.410
25 mar 20201.051,501.118,501.030,501.118,501.118,502.043.702
24 mar 2020932,001.018,50867,601.016,501.016,502.404.724
23 mar 2020863,00951,20810,00891,20891,203.304.613
20 mar 2020920,80954,20892,10933,40933,403.145.229
19 mar 2020839,20922,40796,80878,20878,202.579.429
18 mar 2020838,60859,40790,00814,60814,604.267.488
17 mar 2020987,201.008,00824,40866,60866,604.093.784
16 mar 2020973,80975,80910,00961,40961,404.729.254
13 mar 20201.062,501.098,50985,801.037,001.037,002.804.319
12 mar 20201.096,501.100,82995,801.016,001.016,002.832.985
11 mar 20201.276,501.282,501.171,001.180,001.180,002.060.562
10 mar 20201.270,501.320,001.248,001.251,501.251,501.744.956
09 mar 20201.263,001.300,001.236,001.252,501.252,501.829.360
06 mar 20201.498,001.506,001.401,501.410,001.410,002.069.821
05 mar 20201.574,001.582,001.522,001.530,001.530,00979.489
04 mar 20201.559,001.592,001.553,001.567,501.567,50711.369
03 mar 20201.551,001.584,001.538,001.557,501.557,501.305.836
02 mar 20201.589,501.589,501.502,501.532,501.532,501.553.330
28 feb 20201.531,501.592,001.495,501.533,001.533,002.896.586
27 feb 20201.636,001.636,001.583,001.592,001.592,001.435.586
26 feb 20201.626,001.657,001.597,501.657,001.657,00904.681
25 feb 20201.667,501.679,501.632,501.639,001.639,001.298.828
24 feb 20201.708,001.709,001.647,001.668,001.668,001.215.842
21 feb 20201.761,001.761,501.734,001.745,501.745,50423.110
20 feb 20201.748,501.772,501.748,501.757,001.757,00526.809
19 feb 20201.742,501.760,001.740,501.760,001.760,00416.261
18 feb 20201.728,002.246,401.723,501.734,001.734,00997.304
17 feb 20201.736,501.749,501.730,001.746,001.746,00363.619
14 feb 20201.743,501.755,001.732,501.738,001.738,00593.677
13 feb 20201.778,501.778,501.734,001.750,501.750,50680.020
12 feb 20201.774,501.774,501.727,751.769,501.769,50817.241
11 feb 20201.745,001.768,501.735,501.768,501.768,50595.619
*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