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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.285,8379
KAPANIŞ 1.284,8933

En Düşük

DÜŞÜK 1.006

En Yüksek

YÜKSEK 1.535
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20141.4891.489,271.4681.471
03.01.20141.4691.4711.4591.463
06.01.20141.4601.475,141.4581.470
07.01.20141.4691.4831.468,641.480
08.01.20141.4921.5041.475,331.492
09.01.20141.4961.4971.4741.481
10.01.20141.4911.5001.4801.490
13.01.20141.4891.5081.4871.505
14.01.20141.4941.5271.4851.516
15.01.20141.5241.5281.5121.515
16.01.20141.5131.5231.5031.516
17.01.20141.5101.526,281.5101.523
20.01.20141.5241.5241.5161.520
21.01.20141.5161.5351.5161.525
22.01.20141.5271.5331.5151.524
23.01.20141.5261.530,261.4981.504
24.01.20141.5081.5161.4651.470
27.01.20141.4601.4601.4251.433
28.01.20141.4311.4511.4301.451
29.01.20141.4651.4711.420,421.445
30.01.20141.4411.4421.418,261.430
31.01.20141.4261.4381.4071.438
03.02.20141.4351.4521.4101.411
04.02.20141.4041.4121.390,391.396
05.02.20141.3971.3971.3721.375
06.02.20141.3901.4021.3791.395
07.02.20141.4011.4081.395,561.403
10.02.20141.4061.4081.3811.386
11.02.20141.3931.3931.3781.391
12.02.20141.3971.399,521.3761.376
13.02.20141.3761.3791.3591.375
14.02.20141.3741.3831.3721.377
17.02.20141.3741.3971.3731.381
18.02.20141.3871.4041.380,91.401
19.02.20141.3981.4291.3921.410
20.02.20141.4031.4061.3891.390
21.02.20141.3621.3801.3581.373
24.02.20141.3731.4021.3591.399
25.02.20141.4001.4041.3811.386
26.02.20141.3901.3971.3701.370
27.02.20141.3671.3701.3401.346
28.02.20141.3481.3721.3351.368
03.03.20141.3491.353,651.3291.343
04.03.20141.3561.3801.3561.373
05.03.20141.3751.3771.3681.370
06.03.20141.3841.3841.3681.375
07.03.20141.3741.3811.3621.362
10.03.20141.3621.3781.3531.354
11.03.20141.3531.3761.3491.368
12.03.20141.3651.3651.3481.351
13.03.20141.3551.355,141.3431.343
14.03.20141.3361.3451.3261.332
17.03.20141.3321.3471.3311.339
18.03.20141.3341.355,811.3291.351
19.03.20141.2951.3071.2571.301
20.03.20141.2811.3191.2791.317
21.03.20141.3251.3301.3181.323
24.03.20141.3151.3151.2801.280
25.03.20141.2831.3011.2811.288
26.03.20141.2831.2871.2661.275
27.03.20141.2721.274,761.2601.267
28.03.20141.2751.2811.2651.271
31.03.20141.2771.285,491.2691.272
01.04.20141.2801.285,561.2721.285
02.04.20141.2861.3011.2721.272
03.04.20141.2731.2781.2661.266
04.04.20141.2701.2701.2431.252
07.04.20141.2441.2451.2231.225
08.04.20141.2231.2431.2171.242
09.04.20141.2491.2641.2431.250
10.04.20141.2531.2681.2451.248
11.04.20141.2441.250,751.2191.229
14.04.20141.2261.2491.2211.237
15.04.20141.2361.2511.2341.238
16.04.20141.2471.2491.2391.240
17.04.20141.2421.2551.2411.254
22.04.20141.2491.2731.2461.268
23.04.20141.2701.2781.266,081.268
24.04.20141.2761.303,951.2721.281
25.04.20141.2791.2981.2751.280
28.04.20141.2871.2991.2821.290
29.04.20141.2861.3191.2861.310
30.04.20141.3111.3351.3091.335
01.05.20141.3401.3461.3241.341
02.05.20141.3401.344,731.3171.321
06.05.20141.3251.3381.3201.320
07.05.20141.3171.3231.3091.310
08.05.20141.3151.3281.312,431.321
09.05.20141.3191.3261.3141.319
12.05.20141.3181.3351.3161.335
13.05.20141.3421.3611.339,31.346
14.05.20141.3501.3521.3371.342
15.05.20141.3421.3491.3281.334
16.05.20141.3331.3351.2991.304
19.05.20141.3051.3151.299,951.302
20.05.20141.3051.3091.3011.303
21.05.20141.3021.319,531.2991.315
22.05.20141.3151.3221.3091.315
23.05.20141.2701.3261.2571.322
27.05.20141.3251.3391.296,521.308
28.05.20141.3051.3231.3001.313
29.05.20141.3121.3261.3121.319
30.05.20141.3131.3311.3091.321
02.06.20141.3251.3361.3221.327
03.06.20141.3241.3341.306,181.313
04.06.20141.3111.3191.3081.315
05.06.20141.3141.3361.3141.323
06.06.20141.3251.347,331.3251.342
09.06.20141.3401.3551.3361.342
10.06.20141.3431.351,361.3391.347
11.06.20141.3431.344,951.3031.307
12.06.20141.3051.3131.2991.302
13.06.20141.3001.3001.2761.281
16.06.20141.2751.2781.2661.269
17.06.20141.2741.2861.2651.285
18.06.20141.2901.2971.2821.289
19.06.20141.3001.3051.2891.289
20.06.20141.2851.2981.2801.292
23.06.20141.2891.2941.2841.288
24.06.20141.2911.2931.275,221.277
25.06.20141.2741.2771.2571.265
26.06.20141.2711.2901.2701.286
27.06.20141.2891.2991.2861.295
30.06.20141.2971.3131.2811.297
01.07.20141.2971.3051.2871.299
02.07.20141.3011.3021.2821.282
03.07.20141.2821.302,951.2791.297
04.07.20141.3001.3081.2991.303
07.07.20141.3021.3151.2921.293
08.07.20141.2921.2961.2661.271
09.07.20141.2731.2761.2441.250
10.07.20141.2481.2521.2231.240
11.07.20141.2441.2491.2271.239
14.07.20141.2421.2491.2381.246
15.07.20141.2431.2461.2321.233
16.07.20141.2391.2531.2391.251
17.07.20141.2481.2501.2241.225
18.07.20141.2201.224,051.2111.224
21.07.20141.2221.2341.2221.230
22.07.20141.2341.2511.227,071.249
23.07.20141.2461.2591.2391.255
24.07.20141.2561.2651.2481.259
25.07.20141.2571.2651.2551.259
28.07.20141.2601.2661.2561.261
29.07.20141.2601.2851.2601.277
30.07.20141.2741.2801.2661.276
31.07.20141.2761.2771.2681.275
01.08.20141.2731.2861.2701.285
04.08.20141.2901.2961.2831.290
05.08.20141.2931.3021.2911.294
06.08.20141.2851.2961.2791.287
07.08.20141.2851.2901.2761.280
08.08.20141.2671.2731.2461.248
11.08.20141.2581.261,031.2441.255
12.08.20141.2571.2611.2481.257
13.08.20141.2591.262,691.2521.258
14.08.20141.2541.2601.2501.255
15.08.20141.2561.2821.2551.266
18.08.20141.2741.3201.2741.300
19.08.20141.3031.3051.289,061.294
20.08.20141.2931.3001.2901.296
21.08.20141.2951.3021.2881.300
22.08.20141.2971.3121.2941.309
26.08.20141.3161.322,571.3111.322
27.08.20141.3241.3281.3171.319
28.08.20141.3181.3191.3011.314
29.08.20141.3151.322,281.3071.316
01.09.20141.3121.3241.3121.324
02.09.20141.3281.3371.3141.315
03.09.20141.3101.3321.3101.318
04.09.20141.3151.3471.3121.345
05.09.20141.3461.3491.3331.347
08.09.20141.3431.351,271.3261.340
09.09.20141.3411.3611.3401.358
10.09.20141.3581.3611.342,791.348
11.09.20141.3481.3591.327,391.342
12.09.20141.3421.3551.337,051.353
15.09.20141.3481.3631.3421.360
16.09.20141.3571.3571.3381.349
17.09.20141.3181.3201.2591.268
18.09.20141.2651.3051.2621.300
19.09.20141.3101.3171.3031.307
22.09.20141.3031.3101.2981.303
23.09.20141.2991.3031.2571.260
24.09.20141.2571.2681.2451.252
25.09.20141.2491.2811.2491.255
26.09.20141.2541.260,261.2431.247
29.09.20141.2421.2541.224,561.250
30.09.20141.2751.2801.2531.264
01.10.20141.2611.2721.2491.250
02.10.20141.2431.2471.2241.224
03.10.20141.2311.2471.2301.244
06.10.20141.2401.2591.2351.240
07.10.20141.2361.2481.2261.231
08.10.20141.2281.2351.219,791.226
09.10.20141.2431.2541.2191.220
10.10.20141.2111.2191.2001.200
13.10.20141.1871.2001.1801.188
14.10.20141.1761.2111.1761.208
15.10.20141.2111.2181.1681.176
16.10.20141.1821.1911.1421.178
17.10.20141.1781.202,211.1741.195
20.10.20141.1931.2001.1811.185
21.10.20141.1811.1941.1751.191
22.10.20141.1901.1971.1771.182
23.10.20141.1511.1661.1421.159
24.10.20141.1581.1661.1481.152
27.10.20141.1591.1661.1181.121
28.10.20141.1281.1381.117,951.128
29.10.20141.1341.1411.1301.132
30.10.20141.1331.1521.1291.150
31.10.20141.1601.1681.1541.165
03.11.20141.1641.173,281.1591.160
04.11.20141.1601.1801.1581.166
05.11.20141.1751.1881.1711.185
06.11.20141.1791.2121.1791.211
07.11.20141.2161.2301.2071.217
10.11.20141.2191.230,371.2141.230
11.11.20141.2301.230,31.2151.219
12.11.20141.2201.227,161.2151.221
13.11.20141.2191.2381.2191.226
14.11.20141.2301.2391.2231.238
17.11.20141.2311.2381.2221.234
18.11.20141.2421.2491.2081.234
19.11.20141.2321.2341.2051.209
20.11.20141.2111.2161.1751.183
21.11.20141.1841.1921.1801.183
24.11.20141.1871.1951.1831.192
25.11.20141.1931.1971.1801.190
26.11.20141.1931.1941.185,361.189
27.11.20141.1891.1931.1791.182
28.11.20141.1801.1811.1441.157
01.12.20141.1471.1471.1031.115
02.12.20141.1181.1451.1161.144
03.12.20141.1401.145,361.1251.135
04.12.20141.1341.1481.1281.145
05.12.20141.1501.1511.1411.145
08.12.20141.1421.143,961.1221.122
09.12.20141.1151.1151.0831.093
10.12.20141.0941.1041.0861.088
11.12.20141.0831.0881.0471.058
12.12.20141.0501.0521.0231.024
15.12.20141.0221.0471.0131.013
16.12.20141.0151.0461.0061.046
17.12.20141.0341.0581.0291.051
18.12.20141.0591.088,361.0571.086
19.12.20141.0901.0951.0651.072
22.12.20141.0801.0861.0721.082
23.12.20141.0831.1111.0831.108
24.12.20141.0931.1111.0931.100
29.12.20141.1011.1121.1011.108
30.12.20141.0981.1031.0901.092
31.12.20141.0881.0981.0881.098