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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.519,532
KAPANIŞ 1.519,718

En Düşük

DÜŞÜK 1.323

En Yüksek

YÜKSEK 1.642
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.5931.6241.5901.620
05.01.20221.6171.628,51.614,021.626,5
06.01.20221.604,51.626,11.596,51.598
07.01.20221.5951.604,51.5801.599
10.01.20221.603,51.6151.5841.593
11.01.20221.6011.612,51.595,51.606,5
12.01.20221.6161.620,51.603,791.606
13.01.20221.602,51.6131.5911.611,5
14.01.20221.6061.6141.595,51.600,5
17.01.20221.6101.6421.607,91.629
18.01.20221.6221.626,51.607,51.618
19.01.20221.599,51.623,51.5931.601
20.01.20221.6061.6141.5971.597
21.01.20221.5771.584,231.5381.551
24.01.20221.544,51.554,51.5071.517,5
25.01.20221.530,51.5421.495,51.512
26.01.20221.5241.5521.518,941.536,5
27.01.20221.5141.5641.5141.559
28.01.20221.562,51.5641.526,51.540,5
31.01.20221.5501.5691.5451.550,5
01.02.20221.5651.587,51.561,91.568,5
02.02.20221.5771.587,51.5671.567,5
03.02.20221.556,51.5831.556,51.563
04.02.20221.5701.578,51.5331.543
07.02.20221.5511.563,51.540,51.540,5
08.02.20221.540,51.5551.533,51.533,5
09.02.20221.534,51.564,51.527,51.559,5
10.02.20221.5601.5651.542,51.557,5
11.02.20221.5641.565,51.5411.547
14.02.20221.5181.541,51.5061.540,5
15.02.20221.5321.5561.5311.556
16.02.20221.559,51.5611.530,51.542
17.02.20221.5341.550,51.511,51.511,5
18.02.20221.5151.5241.5041.514,5
21.02.20221.520,51.5231.4901.502,5
22.02.20221.475,51.531,51.473,51.523,5
23.02.20221.5281.540,51.5141.521
24.02.20221.4681.501,51.4541.458
25.02.20221.4801.528,51.4731.528,5
28.02.20221.509,51.5331.506,51.529
01.03.20221.526,51.5321.4971.497
02.03.20221.486,51.540,51.486,51.526,5
03.03.20221.5251.532,51.4851.485
04.03.20221.476,51.476,51.3801.387,5
07.03.20221.3431.4041.3231.377,5
08.03.20221.352,51.397,51.3491.365,5
09.03.20221.412,51.4131.3831.405
10.03.20221.4001.419,51.3871.400
11.03.20221.411,51.444,51.407,51.429
14.03.20221.439,51.4661.432,51.451,5
15.03.20221.436,51.4581.431,51.443
16.03.20221.473,51.496,51.466,51.491
17.03.20221.499,51.5081.482,51.484,5
18.03.20221.4901.4991.478,51.497,5
21.03.20221.503,51.535,51.494,51.529,5
22.03.20221.5511.558,51.5391.547,5
23.03.20221.551,51.5541.5311.531
24.03.20221.5281.5361.4951.518
25.03.20221.5401.5401.476,51.477,5
28.03.20221.502,51.502,51.4701.480
29.03.20221.4981.508,51.4791.489
30.03.20221.490,51.494,181.474,51.480
31.03.20221.4891.4961.4521.452,5
01.04.20221.457,51.465,51.4321.434,5
04.04.20221.458,51.458,51.427,51.431,5
05.04.20221.430,51.430,51.381,51.389
06.04.20221.391,51.397,51.3541.366,5
07.04.20221.361,51.3871.352,51.375,5
08.04.20221.3871.4181.381,51.414,5
11.04.20221.406,51.437,51.406,51.425,5
12.04.20221.4101.421,51.3991.407
13.04.20221.3991.4421.394,51.437
14.04.20221.440,51.4461.4121.434
19.04.20221.436,51.4591.4161.453,5
20.04.20221.458,51.4781.443,781.462,5
21.04.20221.471,51.496,21.462,51.482,5
22.04.20221.470,51.490,51.4661.466
25.04.20221.4391.4651.429,51.450
26.04.20221.466,51.4701.441,51.441,5
27.04.20221.4531.460,51.4351.441
28.04.20221.4591.466,51.453,51.459,5
29.04.20221.4741.486,51.453,51.477,5
03.05.20221.4791.5001.4681.494,5
04.05.20221.4941.5131.4741.504
05.05.20221.5341.539,51.510,51.510,5
06.05.20221.5031.5091.476,51.482,5
09.05.20221.473,51.484,51.448,51.448,5
10.05.20221.464,51.476,51.4521.453
11.05.20221.459,51.473,51.4541.465,5
12.05.20221.4361.4661.417,531.454,5
13.05.20221.464,51.504,51.4621.503
16.05.20221.493,51.515,51.4871.507,5
17.05.20221.509,51.529,51.5041.525,5
18.05.20221.5291.536,51.504,51.509,5
19.05.20221.4991.5011.462,51.491,5
20.05.20221.500,51.530,51.4991.513,5
23.05.20221.5301.5441.527,51.538,5
24.05.20221.5291.5421.520,51.522
25.05.20221.5381.544,51.522,51.527,5
26.05.20221.528,51.562,51.5231.554,5
27.05.20221.555,51.570,51.550,51.554,5
30.05.20221.558,51.581,51.555,51.578
31.05.20221.570,51.5791.5551.555
01.06.20221.570,51.5761.5571.561
06.06.20221.568,51.580,51.558,51.560
07.06.20221.5511.573,51.5511.557
08.06.20221.5601.5601.5471.554
09.06.20221.5451.548,51.528,51.543
10.06.20221.539,51.5421.5021.502
13.06.20221.4841.5121.480,51.494,5
14.06.20221.5021.5111.4651.474,5
15.06.20221.4821.5081.4721.498
16.06.20221.4911.492,51.420,51.423
17.06.20221.428,51.459,51.4201.456
20.06.20221.454,51.4681.4501.462,5
21.06.20221.4641.4761.4531.456
22.06.20221.440,51.4531.421,51.439,5
23.06.20221.4311.4431.3801.380
24.06.20221.387,51.3991.366,51.399
27.06.20221.405,51.438,51.4041.430,5
28.06.20221.431,51.442,51.4261.426
29.06.20221.406,51.430,51.404,51.422
30.06.20221.396,51.407,51.377,51.399,5
01.07.20221.3911.426,51.3861.406
04.07.20221.409,51.4281.409,51.417
05.07.20221.423,51.426,51.363,221.364
06.07.20221.3771.3951.373,51.384
07.07.20221.4021.4271.3961.416
08.07.20221.3981.431,51.3971.421
11.07.20221.399,51.4261.397,51.418,5
12.07.20221.410,51.4401.403,51.437,5
13.07.20221.4321.4411.4081.422
14.07.20221.414,51.435,51.4091.413,5
15.07.20221.422,51.463,661.413,51.459,5
18.07.20221.4701.4881.4651.465
19.07.20221.455,51.498,51.4521.492
20.07.20221.495,51.499,51.4831.489,5
21.07.20221.4911.5161.4881.516
22.07.20221.5091.515,741.493,51.495
25.07.20221.493,51.508,51.4881.507,5
26.07.20221.507,51.513,51.4861.498
27.07.20221.499,51.5181.497,51.510,5
28.07.20221.518,51.526,51.5071.519,5
29.07.20221.525,51.5551.524,51.542,5
01.08.20221.5431.546,51.516,51.516,5
02.08.20221.4921.5291.4921.520,5
03.08.20221.519,51.5231.508,51.515
04.08.20221.512,51.5491.508,51.549
05.08.20221.550,51.554,51.529,51.529,5
08.08.20221.5341.557,51.5341.543,5
09.08.20221.5401.5431.5251.531,5
10.08.20221.529,51.5581.5251.553
11.08.20221.560,51.5661.549,51.554
12.08.20221.556,51.5651.553,51.557,5
15.08.20221.568,51.5711.559,51.568
16.08.20221.5701.576,51.563,51.575,5
17.08.20221.5801.588,51.570,51.577
18.08.20221.579,51.6171.5781.612,5
19.08.20221.615,51.615,51.592,51.592,5
22.08.20221.5881.5921.565,51.567
23.08.20221.5411.553,51.500,51.509
24.08.20221.508,51.524,51.500,51.521,5
25.08.20221.523,51.532,51.515,51.529
26.08.20221.5361.544,51.514,51.515
30.08.20221.5161.5381.5031.510
31.08.20221.518,51.518,51.480,51.491
01.09.20221.470,51.4781.438,51.442,5
02.09.20221.4441.481,51.441,51.480,5
05.09.20221.456,51.4891.4541.485
06.09.20221.482,51.5081.481,51.494,5
07.09.20221.4871.495,51.479,51.491
08.09.20221.497,51.5221.483,51.522
09.09.20221.5241.544,51.519,51.537
12.09.20221.541,51.5751.537,51.575
13.09.20221.570,51.5831.5571.563
14.09.20221.5561.557,51.5071.519
15.09.20221.521,51.541,51.5101.520
16.09.20221.5071.526,51.497,51.504
20.09.20221.507,51.5231.4921.493
21.09.20221.484,51.5141.478,51.499,5
22.09.20221.4801.499,51.4691.470,5
23.09.20221.4891.5581.4791.490
26.09.20221.4871.556,51.485,51.535,5
27.09.20221.546,51.5661.507,51.510
28.09.20221.4961.5241.4721.522,5
29.09.20221.5131.5161.4631.477,5
30.09.20221.4851.519,51.4851.510
03.10.20221.487,51.519,51.472,51.517
04.10.20221.536,51.5731.532,51.562
05.10.20221.548,51.5661.543,51.553,5
06.10.20221.5671.579,51.551,51.567
07.10.20221.560,51.5701.5321.540,5
10.10.20221.535,51.5671.5311.556,5
11.10.20221.5571.5571.5241.544
12.10.20221.5191.536,51.490,51.492,5
13.10.20221.4911.5251.4751.518
14.10.20221.525,51.544,51.498,51.506
17.10.20221.5151.542,51.502,51.535,5
18.10.20221.5511.5641.5421.549
19.10.20221.5531.5631.533,51.533,5
20.10.20221.5101.521,51.4961.509,5
21.10.20221.5231.5231.474,51.501,5
24.10.20221.5101.545,51.5011.537
25.10.20221.5401.5531.5281.548,5
26.10.20221.5481.565,51.542,51.561,5
27.10.20221.559,51.5601.532,51.546
28.10.20221.531,51.547,51.5281.542
31.10.20221.538,51.560,51.5281.560,5
01.11.20221.5671.587,51.5551.561,5
02.11.20221.5761.580,51.550,51.552
03.11.20221.543,51.563,51.5231.563,5
04.11.20221.569,51.590,51.5641.581
07.11.20221.5721.581,51.559,51.559,5
08.11.20221.5601.5651.5481.551,5
09.11.20221.577,51.634,51.577,51.606,5
10.11.20221.6001.627,51.5851.621,5
11.11.20221.607,51.626,51.576,51.579
14.11.20221.5841.5941.573,51.592
15.11.20221.591,51.6031.5831.600
16.11.20221.5961.5981.563,51.575
17.11.20221.593,51.6021.580,51.596,5
18.11.20221.601,51.6071.5751.575
21.11.20221.5801.615,191.567,51.612
22.11.20221.613,51.623,51.607,151.618
23.11.20221.6221.6301.607,51.618,5
24.11.20221.620,51.6221.5951.608,5
25.11.20221.602,51.6181.599,51.615,5
28.11.20221.616,51.6201.6051.611
29.11.20221.609,51.6111.593,51.596
30.11.20221.5931.610,51.5811.588,5
01.12.20221.5941.6081.5911.595,5
02.12.20221.596,51.6001.580,51.593,5
05.12.20221.5921.5941.5791.590
06.12.20221.586,51.606,51.584,51.598,5
07.12.20221.5941.617,51.5941.611,5
08.12.20221.6151.626,51.6091.611
09.12.20221.612,51.625,51.6001.614
12.12.20221.6071.6141.5991.599,5
13.12.20221.6051.617,51.598,51.609
14.12.20221.609,51.618,51.599,51.614,5
15.12.20221.6091.6201.6051.610
16.12.20221.6081.6111.552,51.570,5
19.12.20221.5711.589,51.5711.581
20.12.20221.5691.5841.564,51.583,5
21.12.20221.5901.613,51.578,51.609
22.12.20221.6141.624,51.5931.593
23.12.20221.6011.606,51.5891.590,5
28.12.20221.588,51.6111.587,51.600
29.12.20221.595,51.612,51.5901.612
30.12.20221.6211.6211.598,51.598,5