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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.101,1542
KAPANIŞ 1.099,9842

En Düşük

DÜŞÜK 915

En Yüksek

YÜKSEK 1.243
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20151.1021.1041.0881.096
05.01.20151.0891.1111.0661.077
06.01.20151.0771.0841.0471.047
07.01.20151.0511.0671.0401.057
08.01.20151.0741.0941.0701.091
09.01.20151.0851.093,471.0681.077
12.01.20151.0811.0831.0611.067
13.01.20151.0711.0871.0681.086
14.01.20151.0771.084,311.0621.063
15.01.20151.0721.0831.0531.081
16.01.20151.0741.0911.0651.088
19.01.20151.0871.0951.0771.082
20.01.20151.0881.0881.0691.077
21.01.20151.0771.0821.0601.082
22.01.20151.0791.1471.0761.136
23.01.20151.1381.1661.1131.120
26.01.20151.1121.137,011.1111.133
27.01.20151.1351.1361.1121.117
28.01.20151.1211.1251.1031.116
29.01.20151.1121.1191.1041.110
30.01.20151.1121.1331.1111.127
02.02.20151.1271.1411.120,011.141
03.02.20151.1441.1811.1441.175
04.02.20151.1711.1721.1501.171
05.02.20151.1441.1791.1301.179
06.02.20151.1731.1961.1701.187
09.02.20151.1851.1851.155,051.162
10.02.20151.1611.1691.151,161.164
11.02.20151.1621.1691.1431.159
12.02.20151.1531.1761.1531.171
13.02.20151.1711.1861.1601.186
16.02.20151.1781.1891.1751.180
17.02.20151.1741.1921.1691.180
18.02.20151.1861.2011.1831.197
19.02.20151.1911.1951.1801.186
20.02.20151.1811.203,181.1811.192
23.02.20151.1981.2011.1711.176
24.02.20151.1741.1741.1581.163
25.02.20151.1591.1641.1261.137
26.02.20151.1331.1601.1331.150
27.02.20151.1521.1641.1431.155
02.03.20151.1591.1841.1581.170
03.03.20151.1691.1861.1611.161
04.03.20151.1611.1711.1501.161
05.03.20151.1671.1811.1641.179
06.03.20151.1791.1841.1681.179
09.03.20151.1781.1931.172,721.191
10.03.20151.1851.1901.1501.150
11.03.20151.1541.1651.139,461.163
12.03.20151.1711.1991.1601.166
13.03.20151.1651.1721.1491.163
16.03.20151.1661.1841.1651.179
17.03.20151.1811.2061.1751.178
18.03.20151.1551.2071.1481.200
19.03.20151.2201.2251.2021.206
20.03.20151.2121.2121.1921.204
23.03.20151.2031.2111.1951.210
24.03.20151.2061.2211.2031.213
25.03.20151.2131.2171.202,81.212
26.03.20151.1911.1981.1711.179
27.03.20151.1821.184,351.1531.162
30.03.20151.1751.1751.1171.129
31.03.20151.1271.1581.080,461.118
01.04.20151.1171.1221.1091.117
02.04.20151.1161.1241.1101.116
07.04.20151.1181.1431.1161.138
08.04.20151.1341.1471.1181.120
09.04.20151.1251.1351.112,661.129
10.04.20151.1321.1351.1221.134
13.04.20151.1351.1351.1171.118
14.04.20151.1131.1301.1131.124
15.04.20151.1281.1481.1211.141
16.04.20151.1471.1471.131,661.134
17.04.20151.1331.1371.1131.115
20.04.20151.1181.1281.114,671.126
21.04.20151.1291.1521.1291.150
22.04.20151.1501.1531.1351.143
23.04.20151.1411.1461.1271.142
24.04.20151.1391.1521.1331.135
27.04.20151.1341.1491.1241.149
28.04.20151.1461.1581.1351.157
29.04.20151.1591.1891.1471.150
30.04.20151.1481.1601.1341.145
01.05.20151.1461.148,991.1261.134
05.05.20151.1461.165,331.1411.151
06.05.20151.1471.1641.1451.154
07.05.20151.1491.1521.1151.123
08.05.20151.1441.1621.1401.162
11.05.20151.1561.1681.1411.145
12.05.20151.1401.1421.116,331.123
13.05.20151.1271.141,011.1201.128
14.05.20151.1261.1511.1201.148
15.05.20151.1501.1551.1341.141
18.05.20151.1401.1521.1351.148
19.05.20151.1551.1631.1451.162
20.05.20151.1621.1751.1581.172
21.05.20151.1661.194,341.1651.190
22.05.20151.1951.2061.1901.201
26.05.20151.2131.2131.1901.193
27.05.20151.1931.2231.1931.219
28.05.20151.2151.2171.1941.201
29.05.20151.2001.210,341.1981.199
01.06.20151.2001.2051.1881.190
02.06.20151.1921.2101.1781.205
03.06.20151.2021.2231.1961.215
04.06.20151.2151.2181.2021.211
05.06.20151.2061.2091.1781.180
08.06.20151.1801.1911.1751.182
09.06.20151.1811.1891.1681.174
10.06.20151.1741.1901.1701.188
11.06.20151.1821.1981.1711.177
12.06.20151.1721.1781.1581.161
15.06.20151.1561.1601.1371.137
16.06.20151.1311.1351.1201.129
17.06.20151.1291.148,341.1271.140
18.06.20151.1341.1351.1221.132
19.06.20151.1311.1531.1311.144
22.06.20151.1581.1701.1511.169
23.06.20151.1761.1821.1721.172
24.06.20151.1691.1751.1591.159
25.06.20151.1591.1651.1471.148
26.06.20151.1451.1541.1401.148
29.06.20151.1251.1381.1241.127
30.06.20151.1251.1361.1161.129
01.07.20151.1361.1561.1351.150
02.07.20151.1491.1671.1491.162
03.07.20151.1581.1631.1341.134
06.07.20151.1271.1471.1251.141
07.07.20151.1501.1581.0851.085
08.07.20151.0971.1061.0861.103
09.07.20151.1051.1121.1011.108
10.07.20151.1211.1231.1121.119
13.07.20151.1251.1411.1211.138
14.07.20151.1411.1421.129,331.137
15.07.20151.1401.1431.1341.139
16.07.20151.1441.1651.1391.164
17.07.20151.1611.1651.1571.159
20.07.20151.1601.164,011.1461.155
21.07.20151.1561.1651.1561.160
22.07.20151.1601.1611.1401.143
23.07.20151.1541.156,211.1461.148
24.07.20151.1501.152,641.1331.134
27.07.20151.1331.1381.1161.116
28.07.20151.1191.1411.1121.140
29.07.20151.1461.1461.1131.123
30.07.20151.1281.138,331.1211.135
31.07.20151.1421.1421.1121.129
03.08.20151.1241.1491.1201.149
04.08.20151.2001.2431.1951.200
05.08.20151.2001.2011.1781.195
06.08.20151.1891.2071.1891.195
07.08.20151.1931.1991.1881.189
10.08.20151.1981.206,11.1801.206
11.08.20151.2011.2081.1891.191
12.08.20151.1851.194,871.168,721.177
13.08.20151.1901.2031.1801.201
14.08.20151.2001.203,671.1681.179
17.08.20151.1901.1901.1661.168
18.08.20151.1681.1731.1581.162
19.08.20151.1621.1621.1331.133
20.08.20151.1241.1351.1161.123
21.08.20151.1101.1221.0891.089
24.08.20151.0651.0711.0231.058
25.08.20151.0711.0991.0631.090
26.08.20151.0771.0801.0591.059
27.08.20151.0811.1051.0711.102
28.08.20151.1001.1291.0971.129
01.09.20151.1091.1181.0881.103
02.09.20151.1021.1221.0961.108
03.09.20151.1141.1261.1081.114
04.09.20151.1101.1101.0701.080
07.09.20151.0891.0931.0781.086
08.09.20151.0891.104,361.0891.098
09.09.20151.1141.1221.1101.116
10.09.20151.1101.111,341.0941.097
11.09.20151.1001.1081.0951.103
14.09.20151.1021.1111.0861.088
15.09.20151.0901.1061.0791.101
16.09.20151.1061.1321.1061.129
17.09.20151.1201.1201.0711.082
18.09.20151.0811.0851.0561.062
21.09.20151.0641.0731.0591.062
22.09.20151.0571.0671.0231.029
23.09.20151.0351.0721.0321.039
24.09.20151.0331.034965,5975
25.09.20159901.002983,5995,5
28.09.2015993998,5982,5985
29.09.2015974,51.004971,5994,5
30.09.20151.0151.016992,51.005
01.10.20151.0191.020,34993995,5
02.10.20151.0021.007,64987997
05.10.20151.0151.0151.0041.009
06.10.20151.0101.0121.0021.008
07.10.20151.0071.0171.0041.008
08.10.20151.0051.011,49991.001
09.10.20151.0081.0381.0011.025
12.10.20151.0281.0851.0281.051
13.10.20151.0771.0771.0321.037
14.10.20151.0311.0421.0231.030
15.10.20151.0091.0271.0081.022
16.10.20151.0251.0311.0041.009
19.10.20151.0041.016,34994998
20.10.2015996,5997982,5990,5
21.10.20151.0191.0231.0051.011
22.10.2015981,5988,5972,5984
23.10.20159871.0119871.002
26.10.20159961.005,2989,5989,5
27.10.2015990,5993964965
28.10.2015960974950,1963
29.10.2015966990,37950,1955,5
30.10.2015950962,5950962
02.11.2015951,5975951,5973
03.11.2015977991,5974,5991,5
04.11.20151.0001.0299981.018
05.11.20151.0171.018987,5988
06.11.2015990,51.009988,5999,5
09.11.2015999,51.021992,5994,5
10.11.2015999,51.000,99980989
11.11.20159901.004,36975,5984
12.11.2015983984,5929,5933,5
13.11.2015927936,5919927,5
16.11.2015918937916,5925,5
17.11.20159501.0389501.020
18.11.20151.0131.015,14987989,5
19.11.2015992,51.014988,51.006
20.11.20151.0151.0251.0031.018
23.11.20151.0121.0191.0011.016
24.11.20151.0141.019998,51.018
25.11.20151.0231.0431.0201.033
26.11.20151.0311.0401.0221.034
27.11.20151.0301.0341.0231.030
30.11.20151.0301.0361.0211.033
01.12.20151.0431.0491.0301.033
02.12.20151.0391.0401.0201.023
03.12.20151.0191.0371.0081.008
04.12.20151.0031.017993,51.005
07.12.20151.0051.012,15991,5993,5
08.12.2015992992967968,5
09.12.2015967,5998961,6986,5
10.12.2015966966,9949,5950
11.12.2015956958,85935,5941
14.12.2015943,5951918919,5
15.12.2015927933,5915927
16.12.2015926949924937,5
17.12.2015951,5951,5927927
18.12.2015919,5931915924
21.12.2015924,5945923923
22.12.2015929938926936
23.12.2015943,5964943,5960
24.12.2015959963954,6958,5
29.12.2015963966,5952966,5
30.12.2015963,5964953,5957,5
31.12.2015950955,6939,5939,5