Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Smiths Group plc logosu
SMIN.L
Smiths Group plc
16:27:20
2590 £
0.0000 (%0.00)
Önceki Kapanış: 2601
Düşük₺2579
Yüksek₺2600
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SMIN.L: Smiths Group plc Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.078,538
KAPANIŞ 1.075,7282

En Düşük

DÜŞÜK 891,5

En Yüksek

YÜKSEK 1.206
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20071.014,881.025,641.012,831.024,1
03.01.20071.024,11.039,971.024,11.036,9
04.01.20071.036,91.053,291.025,121.030,76
05.01.20071.030,241.030,241.016,931.020,52
08.01.20071.025,121.026,151.011,811.013,86
09.01.20071.015,41.018,981.004,641.005,67
10.01.2007996,451.006,18992,351.002,08
11.01.20071.004,641.012,321.001,061.007,71
12.01.20071.004,131.009,251.004,131.008,74
15.01.20071.162,351.182,841.096,811.120,88
16.01.20071.121,391.173,111.121,391.139,31
17.01.20071.144,941.152,111.101,421.122,41
18.01.20071.1261.126,511.108,081.120,37
19.01.20071.124,971.128,051.115,241.119,34
22.01.20071.126,511.126,511.098,351.098,35
23.01.20071.108,081.111,151.095,791.101,93
24.01.20071.107,561.118,321.100,41.109,61
25.01.20071.1051.114,221.086,571.092,2
26.01.20071.080,431.094,761.074,281.076,33
29.01.20071.081,451.110,641.072,741.105,52
30.01.20071.107,051.108,591.089,641.096,3
31.01.20071.094,761.099,881.069,671.091,18
01.02.20071.090,671.116,271.090,151.100,4
02.02.20071.102,441.109,611.089,641.094,25
05.02.20071.103,981.109,11.089,131.103,47
06.02.20071.110,121.126,511.106,031.123,44
07.02.20071.124,971.124,971.111,661.120,88
08.02.20071.125,491.125,491.103,471.107,05
09.02.20071.115,241.118,831.107,051.118,83
12.02.20071.118,831.118,831.097,321.103,47
13.02.20071.110,121.110,121.095,271.098,35
14.02.20071.105,521.115,241.094,251.113,71
15.02.20071.119,341.122,411.108,081.113,2
16.02.20071.117,291.120,371.1051.110,64
19.02.20071.115,761.122,931.110,121.122,41
20.02.20071.1261.1261.103,471.106,54
21.02.20071.106,541.113,21.080,431.084,01
22.02.20071.095,791.099,371.078,891.087,59
23.02.20071.088,621.093,741.072,741.075,31
26.02.20071.073,771.088,621.070,71.080,43
27.02.20071.068,141.080,941.061,991.074,79
28.02.20071.074,791.074,791.036,91.054,82
01.03.20071.054,821.061,481.024,11.037,41
02.03.20071.047,651.067,621.033,321.063,02
05.03.20071.046,631.047,141.025,121.030,24
06.03.20071.030,761.055,341.027,171.051,75
07.03.20071.056,871.069,161.051,751.068,14
08.03.20071.073,771.087,081.069,161.079,91
09.03.20071.077,351.084,011.070,181.075,82
12.03.20071.087,591.087,591.063,531.065,06
13.03.20071.071,211.073,771.055,851.057,38
14.03.20071.048,171.050,731.031,781.032,29
15.03.20071.044,581.058,411.040,491.051,75
16.03.20071.047,141.058,411.040,491.049,7
19.03.20071.058,921.072,231.051,751.069,16
20.03.20071.074,281.075,311.052,771.065,06
21.03.20071.073,261.077,351.051,751.063,02
22.03.20071.085,551.085,551.064,041.068,14
23.03.20071.072,231.081,451.058,921.066,09
26.03.20071.071,211.073,261.051,751.053,8
27.03.20071.065,061.065,061.049,71.051,75
28.03.20071.043,561.049,71.030,241.038,44
29.03.20071.038,441.052,771.033,321.045,61
30.03.20071.044,581.054,821.034,341.052,77
02.04.20071.057,91.064,041.049,71.058,92
03.04.20071.067,111.083,51.056,871.074,28
04.04.20071.076,331.095,791.073,261.087,59
05.04.20071.093,741.103,981.090,671.097,84
10.04.20071.097,841.121,391.088,621.108,08
11.04.20071.1051.123,441.100,911.111,15
12.04.20071.107,051.118,321.086,571.100,91
13.04.20071.103,981.107,051.089,641.099,88
16.04.20071.107,051.109,11.094,761.102,96
17.04.20071.099,881.114,221.092,711.111,15
18.04.20071.102,961.111,151.096,811.102,96
19.04.20071.099,881.103,981.085,551.097,84
20.04.20071.098,861.110,121.097,841.102,96
23.04.20071.107,051.116,271.097,841.112,17
24.04.20071.111,151.115,241.096,811.102,96
25.04.20071.101,931.116,271.101,931.109,1
26.04.20071.116,271.124,461.108,081.115,24
27.04.20071.115,241.121,391.107,051.119,34
30.04.20071.121,391.131,631.109,11.111,15
01.05.20071.119,341.124,461.098,861.108,08
02.05.20071.107,051.123,441.106,031.109,1
03.05.20071.111,151.116,271.101,931.116,27
04.05.20071.118,321.123,441.110,121.120,37
08.05.20071.121,391.123,441.106,031.114,22
09.05.20071.115,241.116,271.100,911.107,05
10.05.20071.106,031.113,21.106,031.109,1
11.05.20071.102,961.129,581.075,311.116,27
14.05.20071.123,441.128,561.113,21.120,37
15.05.20071.122,411.126,511.107,051.111,15
16.05.20071.107,051.123,441.106,031.119,34
17.05.20071.119,341.129,581.116,271.126,51
18.05.20071.124,461.146,991.124,461.139,82
21.05.20071.144,941.146,991.128,561.140,85
22.05.20071.145,971.152,111.135,731.145,97
23.05.20071.152,111.165,431.141,871.152,11
24.05.20071.151,091.162,351.148,021.152,11
25.05.20071.145,971.149,041.135,731.138,8
29.05.20071.138,81.146,991.130,611.144,94
30.05.20071.142,91.145,971.126,511.145,97
31.05.20071.148,021.166,451.145,971.164,4
01.06.20071.161,331.177,711.154,161.167,47
04.06.20071.167,471.174,641.157,231.168,5
05.06.20071.165,431.176,691.162,351.170,55
06.06.20071.171,571.171,571.134,71.139,82
07.06.20071.142,91.149,041.127,531.134,7
08.06.20071.134,71.135,731.117,291.126,51
11.06.20071.130,611.165,431.128,561.153,14
12.06.20071.144,941.165,431.144,941.150,06
13.06.20071.150,061.162,351.139,821.157,23
14.06.20071.162,351.181,811.157,231.180,79
15.06.20071.179,761.203,321.167,471.199,22
18.06.20071.1711.1961.1301.179
19.06.20071.1771.1881.1571.157
20.06.20071.1591.1701.1511.156
21.06.20071.1521.1561.1311.146
22.06.20071.1551.1601.1421.149
25.06.20071.1391.1491.1351.142
26.06.20071.1381.1491.1181.138
27.06.20071.1261.1811.1261.152
28.06.20071.1611.1761.1561.171
29.06.20071.1701.1871.1701.185
02.07.20071.1821.1851.1711.177
03.07.20071.1871.2001.1801.187
04.07.20071.1851.2001.1841.190
05.07.20071.1981.2061.1781.179
06.07.20071.1871.1931.1771.184
09.07.20071.1781.1881.1691.175
10.07.20071.1731.1771.1381.140
11.07.20071.1341.1361.1151.130
12.07.20071.1291.1431.1241.142
13.07.20071.1531.1551.1161.128
16.07.20071.1341.1401.1201.128
17.07.20071.1321.1321.1031.112
18.07.20071.1071.1081.0881.095
19.07.20071.1031.1061.0941.103
20.07.20071.0981.1071.0941.095
23.07.20071.1051.1051.0851.086
24.07.20071.0881.0891.0591.065
25.07.20071.0551.0761.0541.072
26.07.20071.0721.0721.0261.030
27.07.20071.0161.0411.0101.028
30.07.20071.0331.0361.0161.027
31.07.20071.0371.0471.0321.047
01.08.20071.0321.0401.0221.025
02.08.20071.0381.0431.0111.023
03.08.20071.0281.0291.0111.015
06.08.20071.0181.0331.0121.019
07.08.20071.0301.0371.0231.037
08.08.20071.0281.032999,51.008
09.08.20071.0051.014988,5994
10.08.2007978,51.015963970
13.08.2007977990,5973987,5
14.08.2007980995972,5977
15.08.2007975,5975,5950952,5
16.08.2007941,5941,5912,5914
17.08.2007920949,5900930,5
20.08.2007930,5947918920
21.08.2007926930891,5922
22.08.2007929964,5925961,5
23.08.2007973987,5963968
24.08.2007968,5975,5962975
28.08.2007979979947950
29.08.2007953,5956,5946954,5
30.08.2007967967950964
31.08.2007978987965,5987
03.09.2007993,5997,5983,5987,5
04.09.2007992,5992,5980,5986
05.09.2007986,5988970974
06.09.2007985989963,5982
07.09.2007985,5989,5972975
10.09.2007980,51.005977981
11.09.2007995,51.0069901.004
12.09.20071.0081.008994,51.004
13.09.20071.0071.0089891.003
14.09.20079951.0129851.009
17.09.20071.0011.014989995
18.09.2007994,51.005984,5998,5
19.09.20071.0191.0401.0141.030
20.09.20071.0281.0311.0201.029
21.09.20071.0301.0451.0211.027
24.09.20071.0391.0621.0181.050
25.09.20071.0501.0781.0341.063
26.09.20071.1001.1301.0851.095
27.09.20071.1031.1031.0811.081
28.09.20071.0851.0891.0551.069
01.10.20071.0691.0821.0631.075
02.10.20071.0801.0891.0681.074
03.10.20071.0751.0941.0701.090
04.10.20071.0851.0961.0791.083
05.10.20071.0891.0901.0731.079
08.10.20071.0801.0871.0761.078
09.10.20071.0751.0891.0741.085
10.10.20071.1001.1001.0841.094
11.10.20071.0981.1221.0891.120
12.10.20071.1131.1191.0981.107
15.10.20071.1091.1171.0971.100
16.10.20071.1031.1081.0861.089
17.10.20071.0931.1161.0901.116
18.10.20071.1231.1321.1131.121
19.10.20071.1251.1511.1151.118
22.10.20071.1061.1201.0971.115
23.10.20071.1281.1381.1151.121
24.10.20071.1141.1181.0981.100
25.10.20071.1141.1381.1001.113
26.10.20071.1211.1231.1081.116
29.10.20071.1221.1281.1141.123
30.10.20071.1231.1331.1221.123
31.10.20071.1271.1351.1171.128
01.11.20071.1341.1371.1051.110
02.11.20071.1051.1051.0871.097
05.11.20071.0951.1051.0851.099
06.11.20071.1091.1131.0981.103
07.11.20071.1121.1121.0801.081
08.11.20071.0831.0941.0721.077
09.11.20071.0851.0851.0661.069
12.11.20071.0691.0781.0641.068
13.11.20071.0681.0721.0511.057
14.11.20071.0721.0721.0481.060
15.11.20071.0621.0661.0531.056
16.11.20071.0541.0591.0411.052
19.11.20071.0491.0541.0171.017
20.11.20071.0271.0361.0131.025
21.11.20071.0161.016987992
22.11.20071.0011.002966,5977,5
23.11.2007983,51.0089801.006
26.11.20071.0151.024999,51.003
27.11.20071.0001.010995,51.002
28.11.20071.0081.0321.0001.032
29.11.20071.0471.0501.0311.040
30.11.20071.0461.0741.0391.068
03.12.20071.0711.0711.0501.053
04.12.20071.0571.0711.0451.049
05.12.20071.0571.0661.0511.060
06.12.20071.0701.0791.0521.061
07.12.20071.0721.0731.0491.059
10.12.20071.0571.0701.0471.066
11.12.20071.0751.0751.0521.066
12.12.20071.0591.0811.0451.075
13.12.20071.0591.0631.0371.038
14.12.20071.0491.0521.0331.040
17.12.20071.0321.0331.0091.013
18.12.20071.0041.0211.0011.008
19.12.20071.0221.0221.0001.014
20.12.20071.0291.0311.0111.025
21.12.20071.0401.065999999
24.12.20071.0061.007989999
27.12.20071.0041.0179951.003
28.12.20071.0001.0151.0001.015
31.12.20071.0071.0241.0071.013