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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.511,2451
KAPANIŞ 1.509,8498

En Düşük

DÜŞÜK 1.347,5

En Yüksek

YÜKSEK 1.669,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.5271.576,51.5141.545
05.01.20211.529,51.5641.520,51.542
06.01.20211.5511.5951.5171.584,5
07.01.20211.5941.5991.5531.575,5
08.01.20211.5901.591,51.564,51.583,5
11.01.20211.583,51.584,51.547,51.556,5
12.01.20211.5561.5621.5151.518
13.01.20211.5201.5371.513,51.519,5
14.01.20211.5481.5481.517,51.527
15.01.20211.5241.524,51.4701.495
18.01.20211.490,51.506,351.4871.494,5
19.01.20211.503,51.5111.493,431.496,5
20.01.20211.4971.524,51.4971.518,5
21.01.20211.526,51.5401.4911.494
22.01.20211.4951.5031.480,51.495
25.01.20211.5041.514,51.4701.475,5
26.01.20211.477,51.4881.461,51.465,5
27.01.20211.4631.463,311.3991.415
28.01.20211.3971.4201.3731.409,5
29.01.20211.394,51.4381.3631.418,5
01.02.20211.4241.465,51.4241.455,5
02.02.20211.4681.508,871.4631.497,5
03.02.20211.517,51.5391.4931.508
04.02.20211.512,51.5281.504,51.513
05.02.20211.5121.5121.4781.486
08.02.20211.4931.519,51.4891.496,5
09.02.20211.4971.502,51.4731.476,5
10.02.20211.487,51.487,51.4551.461,5
11.02.20211.461,51.4711.457,51.466
12.02.20211.458,51.4971.455,51.497
15.02.20211.5121.5211.498,111.505
16.02.20211.5061.519,711.492,51.498,5
17.02.20211.497,51.503,51.4841.485
18.02.20211.485,51.4931.4631.472
19.02.20211.478,51.4971.470,51.491,5
22.02.20211.480,51.483,51.457,51.478,5
23.02.20211.4831.510,51.4771.489,5
24.02.20211.484,51.5221.4821.522
25.02.20211.5311.542,51.5031.506
26.02.20211.4811.498,51.4551.464
01.03.20211.481,51.517,51.4671.511
02.03.20211.5071.5301.5071.515
03.03.20211.531,51.5471.5121.524
04.03.20211.512,51.5391.505,51.525
05.03.20211.5061.526,51.4951.505,5
08.03.20211.506,51.5281.4921.525
09.03.20211.5191.568,51.512,51.543,5
10.03.20211.5371.5391.514,51.530,5
11.03.20211.5351.5531.5261.536,5
12.03.20211.525,51.5361.515,51.529,5
15.03.20211.526,51.5481.519,51.524
16.03.20211.549,51.559,51.5281.558
17.03.20211.553,51.5571.5081.512,5
18.03.20211.512,51.520,51.496,51.500
19.03.20211.488,51.4951.4691.483
22.03.20211.4791.479,091.460,491.472
23.03.20211.4621.475,51.457,51.467
24.03.20211.4511.4821.4451.475
25.03.20211.474,51.4871.446,51.459
26.03.20211.4881.5701.4871.560
29.03.20211.563,51.5681.5041.512,5
30.03.20211.5231.536,51.505,51.536,5
31.03.20211.541,51.5641.533,51.537,5
01.04.20211.533,51.566,51.5301.566,5
06.04.20211.588,51.6191.583,51.586,5
07.04.20211.5941.604,51.5791.593
08.04.20211.589,51.621,51.589,51.596
09.04.20211.601,51.617,51.5971.613,5
12.04.20211.6221.625,661.5921.592,5
13.04.20211.5931.6111.591,51.608,5
14.04.20211.614,51.614,51.5921.604,5
15.04.20211.610,51.639,51.606,51.628,5
16.04.20211.627,51.6521.6221.643,5
19.04.20211.636,51.657,51.6351.640
20.04.20211.641,51.6631.6041.605
21.04.20211.607,51.629,51.604,51.620,5
22.04.20211.6361.636,51.6101.630,5
23.04.20211.623,51.647,51.6151.647
26.04.20211.645,51.6641.644,361.661
27.04.20211.660,51.669,51.630,51.640
28.04.20211.650,51.6611.633,51.638,5
29.04.20211.6421.653,51.6271.630
30.04.20211.628,51.638,741.6221.625,5
04.05.20211.630,51.6421.585,51.589
05.05.20211.599,51.613,51.5921.612,5
06.05.20211.6141.625,51.5861.600
07.05.20211.6121.6221.5971.619,5
10.05.20211.628,51.632,51.5681.590,5
11.05.20211.5681.5721.5241.535
12.05.20211.5351.5501.5301.535
13.05.20211.517,51.5421.4941.542
14.05.20211.5551.5781.544,51.572
17.05.20211.568,51.5731.539,51.540
18.05.20211.556,51.5621.5351.536
19.05.20211.5191.528,51.5031.516,5
20.05.20211.530,51.537,51.5161.536
21.05.20211.538,51.5581.531,711.549
24.05.20211.5451.5641.5451.559,5
25.05.20211.569,51.569,941.527,591.543
26.05.20211.545,51.562,51.545,51.551,5
27.05.20211.5511.5581.544,51.553
28.05.20211.5561.5601.549,51.549,5
01.06.20211.5481.570,51.543,51.563
02.06.20211.556,51.5661.549,51.556
03.06.20211.5571.5591.5391.547,5
04.06.20211.5481.5571.539,151.553,5
07.06.20211.559,51.5671.5481.564
08.06.20211.563,51.590,51.5611.584
09.06.20211.5841.5971.578,51.588
10.06.20211.5941.604,51.574,51.584
11.06.20211.594,51.6171.5901.608
14.06.20211.622,51.628,51.6011.602
15.06.20211.611,51.636,51.600,51.635
16.06.20211.6421.657,51.626,51.626,5
17.06.20211.6141.6241.6071.614
18.06.20211.6151.6231.579,51.591,5
21.06.20211.583,51.601,51.5671.595
22.06.20211.594,51.5971.582,51.592
23.06.20211.5911.5961.576,431.581
24.06.20211.5901.598,51.578,51.594,5
25.06.20211.5981.611,51.585,661.606,5
28.06.20211.6041.6041.5801.584
29.06.20211.588,51.5991.584,51.595
30.06.20211.613,51.6251.5771.590
01.07.20211.6001.619,51.5871.605
02.07.20211.6071.624,51.6061.620
05.07.20211.6211.6241.607,031.613,5
06.07.20211.608,51.6141.577,51.580
07.07.20211.587,51.606,51.5851.606,5
08.07.20211.5951.6041.5841.598
09.07.20211.603,51.632,51.603,51.621
12.07.20211.6251.633,51.6091.620
13.07.20211.627,51.6361.6201.628
14.07.20211.6231.6231.6001.608,5
15.07.20211.6021.617,51.574,51.577,5
16.07.20211.5891.595,51.5521.555
19.07.20211.536,51.5431.4791.490,5
20.07.20211.500,51.515,51.4841.508
21.07.20211.518,51.5611.516,51.549
22.07.20211.5541.5801.5541.567
23.07.20211.5801.593,51.576,51.591
26.07.20211.588,51.601,51.580,51.591,5
27.07.20211.580,51.599,51.576,51.589
28.07.20211.5861.598,51.5841.587,5
29.07.20211.5981.6041.5761.577,5
30.07.20211.562,51.575,51.5541.555,5
02.08.20211.568,51.575,51.557,51.572
03.08.20211.5601.568,51.414,51.414,5
04.08.20211.416,51.431,51.4071.419
05.08.20211.4061.4591.4061.454,5
06.08.20211.4581.4671.440,51.467
09.08.20211.4681.468,51.431,51.436
10.08.20211.4371.459,51.4281.444
11.08.20211.454,51.4681.429,51.445
12.08.20211.4441.4811.4431.477,5
13.08.20211.475,51.501,971.4501.471,5
16.08.20211.487,51.487,51.452,51.460,5
17.08.20211.4531.4571.435,51.443
18.08.20211.4401.451,51.430,51.451,5
19.08.20211.432,51.438,51.413,51.417,5
20.08.20211.4211.4301.411,51.421
23.08.20211.433,51.434,51.416,691.424
24.08.20211.4201.4291.404,51.419,5
25.08.20211.419,51.434,51.415,51.432
26.08.20211.421,51.423,451.404,51.421
27.08.20211.4351.437,51.4121.424,5
31.08.20211.4561.464,51.435,51.442,5
01.09.20211.461,51.4751.4471.450
02.09.20211.445,51.454,51.437,51.447
03.09.20211.4481.455,51.436,51.440
06.09.20211.4451.459,51.4391.455
07.09.20211.453,51.456,51.4161.422,5
08.09.20211.429,51.487,51.4281.459
09.09.20211.439,51.4451.4281.436
10.09.20211.441,51.441,51.426,51.427,5
13.09.20211.437,51.4451.425,51.433
14.09.20211.4301.4301.414,51.414,5
15.09.20211.418,51.418,51.393,51.397
16.09.20211.403,51.422,51.397,131.421,5
17.09.20211.4251.436,51.3701.371,5
20.09.20211.352,51.3891.347,51.380
21.09.20211.3881.414,51.3761.376,5
22.09.20211.386,51.393,51.377,51.393
23.09.20211.407,51.4131.3781.378
24.09.20211.3741.379,51.367,51.375,5
27.09.20211.3941.396,51.3641.364
28.09.20211.4101.4451.390,51.411,5
29.09.20211.394,51.439,51.394,51.421
30.09.20211.422,51.451,51.4181.441
01.10.20211.4211.445,51.407,51.433,5
04.10.20211.432,51.450,51.430,51.436,5
05.10.20211.4411.4771.436,51.456
06.10.20211.4401.448,51.4121.429
07.10.20211.4471.4621.443,51.456,5
08.10.20211.4531.459,51.442,51.448
11.10.20211.4331.443,51.4211.435
12.10.20211.416,51.427,51.416,51.422
13.10.20211.418,51.431,51.403,51.431
14.10.20211.443,51.446,51.4241.438,5
15.10.20211.445,51.446,51.4131.416
18.10.20211.4201.4201.3951.402
19.10.20211.4091.427,51.4031.425,5
20.10.20211.4241.4521.4231.452
21.10.20211.4201.432,51.409,51.419,5
22.10.20211.4231.4521.416,51.422,5
25.10.20211.4161.426,51.3831.390
26.10.20211.390,51.410,641.3891.399,5
27.10.20211.391,51.409,51.390,51.396,5
28.10.20211.3951.3971.3701.370
29.10.20211.371,51.3731.347,51.355,5
01.11.20211.3631.384,51.3631.380,5
02.11.20211.383,51.3991.3801.393,5
03.11.20211.393,51.4081.3891.390,5
04.11.20211.399,51.4211.395,51.413,5
05.11.20211.4171.4381.412,51.435
08.11.20211.459,51.459,51.434,51.442
09.11.20211.441,51.444,51.403,51.403,5
10.11.20211.389,51.4521.379,51.452
11.11.20211.466,51.4741.425,51.455,5
12.11.20211.4601.4861.4581.480
15.11.20211.476,51.489,51.4711.489,5
16.11.20211.499,51.499,51.4651.465
17.11.20211.4641.517,51.457,51.507,5
18.11.20211.5061.5081.4711.482
19.11.20211.484,51.5021.4651.495,5
22.11.20211.5021.517,51.4961.503
23.11.20211.490,51.528,51.489,51.508,5
24.11.20211.5071.5201.500,51.502,5
25.11.20211.505,51.512,51.5001.507
26.11.20211.4631.4751.441,51.449,5
29.11.20211.461,51.4691.4451.456
30.11.20211.4481.470,51.438,371.442
01.12.20211.451,51.4751.4331.470
02.12.20211.451,51.4621.4461.454,5
03.12.20211.470,51.478,081.459,741.468,5
06.12.20211.4791.510,51.471,51.503,5
07.12.20211.5191.547,51.515,51.542,5
08.12.20211.5421.554,51.524,51.525
09.12.20211.5351.5351.5021.504,5
10.12.20211.5031.5101.5001.500
13.12.20211.5041.5111.4931.494
14.12.20211.5131.5131.478,51.480
15.12.20211.475,51.5091.472,51.492,5
16.12.20211.5181.549,51.492,51.546
17.12.20211.5401.558,51.535,51.548,5
20.12.20211.518,51.5281.506,51.515,5
21.12.20211.5331.552,51.5291.549,5
22.12.20211.5501.5641.5461.564
23.12.20211.5681.5861.5671.583,5
24.12.20211.5781.588,051.575,51.579
29.12.20211.6091.6181.594,51.605
30.12.20211.605,51.607,51.588,51.588,5
31.12.20211.561,51.587,51.561,51.579,5