Smiths Group plc (SMIN.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:41PM BST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,572.00 | 1,591.00 | 1,569.00 | 1,586.00 | 1,586.00 | 1,975,057 |
| 18 abr 2024 | 1,592.00 | 1,599.00 | 1,577.00 | 1,590.00 | 1,590.00 | 3,219,536 |
| 17 abr 2024 | 1,590.00 | 1,602.00 | 1,580.00 | 1,580.00 | 1,580.00 | 594,645 |
| 16 abr 2024 | 1,617.00 | 1,621.00 | 1,595.00 | 1,597.00 | 1,597.00 | 778,942 |
| 15 abr 2024 | 1,653.00 | 1,659.00 | 1,639.00 | 1,639.00 | 1,639.00 | 593,158 |
| 12 abr 2024 | 1,659.00 | 1,667.00 | 1,642.00 | 1,649.00 | 1,649.00 | 710,747 |
| 11 abr 2024 | 1,636.00 | 1,649.00 | 1,625.00 | 1,647.00 | 1,647.00 | 1,433,485 |
| 10 abr 2024 | 1,611.00 | 1,624.00 | 1,589.00 | 1,604.00 | 1,604.00 | 3,204,674 |
| 09 abr 2024 | 1,594.00 | 1,607.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1,562,942 |
| 08 abr 2024 | 1,592.00 | 1,611.00 | 1,587.00 | 1,597.00 | 1,597.00 | 1,259,152 |
| 05 abr 2024 | 1,593.00 | 1,600.00 | 1,575.57 | 1,596.00 | 1,596.00 | 922,209 |
| 04 abr 2024 | 1,613.00 | 1,623.00 | 1,602.00 | 1,613.00 | 1,613.00 | 1,310,178 |
| 04 abr 2024 | 13.55 Dividendo | |||||
| 03 abr 2024 | 1,649.00 | 1,653.00 | 1,619.00 | 1,625.00 | 1,611.45 | 1,092,078 |
| 02 abr 2024 | 1,648.00 | 1,674.00 | 1,642.00 | 1,657.00 | 1,643.18 | 1,114,911 |
| 28 mar 2024 | 1,655.50 | 1,661.50 | 1,639.50 | 1,641.50 | 1,627.81 | 1,066,654 |
| 27 mar 2024 | 1,692.50 | 1,692.50 | 1,646.50 | 1,653.50 | 1,639.71 | 644,987 |
| 26 mar 2024 | 1,630.00 | 1,729.50 | 1,622.50 | 1,690.00 | 1,675.91 | 1,766,194 |
| 25 mar 2024 | 1,671.00 | 1,676.00 | 1,647.50 | 1,654.00 | 1,640.21 | 983,269 |
| 22 mar 2024 | 1,685.50 | 1,690.50 | 1,659.00 | 1,680.00 | 1,665.99 | 575,750 |
| 21 mar 2024 | 1,654.50 | 1,654.50 | 1,636.00 | 1,652.50 | 1,638.72 | 921,234 |
| 20 mar 2024 | 1,628.50 | 1,638.50 | 1,622.00 | 1,632.00 | 1,618.39 | 453,320 |
| 19 mar 2024 | 1,619.00 | 1,630.50 | 1,619.00 | 1,630.00 | 1,616.41 | 859,408 |
| 18 mar 2024 | 1,621.00 | 1,630.00 | 1,616.00 | 1,628.50 | 1,614.92 | 413,445 |
| 15 mar 2024 | 1,613.00 | 1,630.50 | 1,607.50 | 1,616.00 | 1,602.53 | 3,392,569 |
| 14 mar 2024 | 1,634.50 | 1,636.50 | 1,615.50 | 1,616.50 | 1,603.02 | 639,172 |
| 13 mar 2024 | 1,651.50 | 1,653.00 | 1,628.00 | 1,628.00 | 1,614.43 | 480,313 |
| 12 mar 2024 | 1,622.50 | 1,652.00 | 1,619.00 | 1,652.00 | 1,638.22 | 574,576 |
| 11 mar 2024 | 1,607.50 | 1,617.50 | 1,596.50 | 1,611.50 | 1,598.06 | 333,942 |
| 08 mar 2024 | 1,628.50 | 1,628.50 | 1,604.50 | 1,615.50 | 1,602.03 | 482,011 |
| 07 mar 2024 | 1,619.00 | 1,631.00 | 1,617.00 | 1,621.50 | 1,607.98 | 352,134 |
| 06 mar 2024 | 1,615.50 | 1,626.50 | 1,610.00 | 1,620.00 | 1,606.49 | 1,371,881 |
| 05 mar 2024 | 1,604.00 | 1,618.00 | 1,603.00 | 1,613.00 | 1,599.55 | 338,483 |
| 04 mar 2024 | 1,612.00 | 1,622.00 | 1,604.00 | 1,613.50 | 1,600.05 | 461,092 |
| 01 mar 2024 | 1,631.00 | 1,631.00 | 1,606.00 | 1,620.50 | 1,606.99 | 595,085 |
| 29 feb 2024 | 1,621.50 | 1,623.50 | 1,606.00 | 1,608.00 | 1,594.59 | 2,530,518 |
| 28 feb 2024 | 1,636.00 | 1,636.50 | 1,602.50 | 1,608.50 | 1,595.09 | 2,329,006 |
| 27 feb 2024 | 1,634.00 | 1,634.00 | 1,614.50 | 1,628.50 | 1,614.92 | 515,504 |
| 26 feb 2024 | 1,636.50 | 1,646.00 | 1,622.50 | 1,622.50 | 1,608.97 | 614,547 |
| 23 feb 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,634.50 | 1,620.87 | 1,107,046 |
| 22 feb 2024 | 1,629.50 | 1,636.50 | 1,621.00 | 1,626.50 | 1,612.94 | 620,650 |
| 21 feb 2024 | 1,640.00 | 1,642.50 | 1,616.00 | 1,630.00 | 1,616.41 | 515,442 |
| 20 feb 2024 | 1,640.00 | 1,653.28 | 1,639.50 | 1,639.50 | 1,625.83 | 530,368 |
| 19 feb 2024 | 1,636.50 | 1,644.50 | 1,627.00 | 1,644.50 | 1,630.79 | 500,824 |
| 16 feb 2024 | 1,611.50 | 1,644.50 | 1,611.26 | 1,644.50 | 1,630.79 | 996,815 |
| 15 feb 2024 | 1,618.00 | 1,620.50 | 1,599.00 | 1,605.00 | 1,591.62 | 425,425 |
| 14 feb 2024 | 1,599.50 | 1,609.00 | 1,599.00 | 1,599.00 | 1,585.67 | 964,993 |
| 13 feb 2024 | 1,611.50 | 1,625.50 | 1,586.00 | 1,592.50 | 1,579.22 | 262,975 |
| 12 feb 2024 | 1,623.00 | 1,629.50 | 1,615.00 | 1,625.50 | 1,611.95 | 295,142 |
| 09 feb 2024 | 1,615.00 | 1,619.00 | 1,610.50 | 1,615.50 | 1,602.03 | 236,622 |
| 08 feb 2024 | 1,616.00 | 1,633.50 | 1,616.00 | 1,617.50 | 1,604.01 | 531,694 |
| 07 feb 2024 | 1,625.50 | 1,634.50 | 1,615.50 | 1,628.00 | 1,614.43 | 391,616 |
| 06 feb 2024 | 1,621.50 | 1,633.00 | 1,618.00 | 1,630.50 | 1,616.90 | 406,760 |
| 05 feb 2024 | 1,633.50 | 1,633.50 | 1,604.00 | 1,616.00 | 1,602.53 | 503,039 |
| 02 feb 2024 | 1,639.50 | 1,645.50 | 1,625.50 | 1,625.50 | 1,611.95 | 465,230 |
| 01 feb 2024 | 1,615.50 | 1,643.50 | 1,615.50 | 1,630.50 | 1,616.90 | 880,061 |
| 31 ene 2024 | 1,653.00 | 1,661.68 | 1,622.50 | 1,622.50 | 1,608.97 | 1,015,959 |
| 30 ene 2024 | 1,642.00 | 1,662.50 | 1,640.00 | 1,642.00 | 1,628.31 | 617,792 |
| 29 ene 2024 | 1,688.50 | 1,688.50 | 1,639.00 | 1,639.00 | 1,625.33 | 440,523 |
| 26 ene 2024 | 1,653.50 | 1,666.50 | 1,649.00 | 1,656.50 | 1,642.69 | 561,610 |
| 25 ene 2024 | 1,644.00 | 1,658.00 | 1,644.00 | 1,650.00 | 1,636.24 | 404,891 |
| 24 ene 2024 | 1,637.68 | 1,650.50 | 1,636.00 | 1,650.50 | 1,636.74 | 570,961 |
| 23 ene 2024 | 1,664.50 | 1,669.94 | 1,636.50 | 1,636.50 | 1,622.85 | 951,158 |
| 22 ene 2024 | 1,664.50 | 1,667.50 | 1,657.00 | 1,660.50 | 1,646.65 | 494,374 |
| 19 ene 2024 | 1,680.00 | 1,690.50 | 1,646.00 | 1,646.00 | 1,632.27 | 1,078,872 |
| 18 ene 2024 | 1,660.00 | 1,672.50 | 1,651.00 | 1,672.00 | 1,658.06 | 506,153 |
| 17 ene 2024 | 1,655.50 | 1,666.50 | 1,652.50 | 1,658.50 | 1,644.67 | 495,226 |
| 16 ene 2024 | 1,669.00 | 1,686.00 | 1,662.50 | 1,677.50 | 1,663.51 | 938,850 |
| 15 ene 2024 | 1,693.00 | 1,696.00 | 1,683.00 | 1,684.50 | 1,670.45 | 1,080,508 |
| 12 ene 2024 | 1,696.50 | 1,705.00 | 1,685.00 | 1,693.50 | 1,679.38 | 430,706 |
| 11 ene 2024 | 1,701.00 | 1,708.00 | 1,678.00 | 1,678.00 | 1,664.01 | 2,914,758 |
| 10 ene 2024 | 1,692.50 | 1,694.50 | 1,686.00 | 1,691.50 | 1,677.40 | 453,254 |
| 09 ene 2024 | 1,711.50 | 1,711.50 | 1,689.66 | 1,690.50 | 1,676.40 | 806,060 |
| 08 ene 2024 | 1,714.00 | 1,714.00 | 1,686.50 | 1,700.50 | 1,686.32 | 457,250 |
| 05 ene 2024 | 1,709.00 | 1,709.00 | 1,691.00 | 1,701.00 | 1,686.82 | 400,001 |
| 04 ene 2024 | 1,706.50 | 1,723.50 | 1,705.00 | 1,720.00 | 1,705.66 | 418,605 |
| 03 ene 2024 | 1,731.00 | 1,742.50 | 1,708.50 | 1,711.00 | 1,696.73 | 386,232 |
| 02 ene 2024 | 1,763.00 | 1,768.85 | 1,731.50 | 1,738.50 | 1,724.00 | 413,474 |
| 29 dic 2023 | 1,771.00 | 1,771.00 | 1,763.50 | 1,763.50 | 1,748.80 | 136,523 |
| 28 dic 2023 | 1,769.00 | 1,773.50 | 1,756.00 | 1,763.00 | 1,748.30 | 440,072 |
| 27 dic 2023 | 1,774.50 | 1,776.50 | 1,763.00 | 1,765.50 | 1,750.78 | 299,084 |
| 22 dic 2023 | 1,761.00 | 1,767.50 | 1,753.50 | 1,766.50 | 1,751.77 | 154,623 |
| 21 dic 2023 | 1,753.50 | 1,760.50 | 1,747.50 | 1,760.50 | 1,745.82 | 289,090 |
| 20 dic 2023 | 1,755.00 | 1,759.00 | 1,744.00 | 1,757.50 | 1,742.85 | 589,536 |
| 19 dic 2023 | 1,729.00 | 1,739.00 | 1,725.84 | 1,732.50 | 1,718.05 | 285,063 |
| 18 dic 2023 | 1,723.50 | 1,741.00 | 1,713.00 | 1,725.50 | 1,711.11 | 547,559 |
| 15 dic 2023 | 1,732.50 | 1,734.50 | 1,717.90 | 1,731.50 | 1,717.06 | 1,229,710 |
| 14 dic 2023 | 1,728.00 | 1,744.00 | 1,717.50 | 1,729.00 | 1,714.58 | 822,902 |
| 13 dic 2023 | 1,711.00 | 1,723.68 | 1,699.00 | 1,699.00 | 1,684.83 | 673,119 |
| 12 dic 2023 | 1,699.00 | 1,717.00 | 1,691.00 | 1,707.00 | 1,692.77 | 934,979 |
| 11 dic 2023 | 1,675.00 | 1,696.50 | 1,666.35 | 1,695.00 | 1,680.87 | 1,030,250 |
| 08 dic 2023 | 1,651.00 | 1,675.00 | 1,646.00 | 1,675.00 | 1,661.03 | 508,400 |
| 07 dic 2023 | 1,644.00 | 1,651.00 | 1,631.50 | 1,646.50 | 1,632.77 | 402,246 |
| 06 dic 2023 | 1,646.50 | 1,653.50 | 1,632.50 | 1,641.50 | 1,627.81 | 675,688 |
| 05 dic 2023 | 1,629.50 | 1,645.50 | 1,626.50 | 1,642.50 | 1,628.80 | 559,411 |
| 04 dic 2023 | 1,650.00 | 1,660.00 | 1,635.15 | 1,640.00 | 1,626.32 | 674,958 |
| 01 dic 2023 | 1,654.50 | 1,678.00 | 1,652.16 | 1,659.50 | 1,645.66 | 560,635 |
| 30 nov 2023 | 1,641.00 | 1,648.00 | 1,624.50 | 1,648.00 | 1,634.26 | 2,998,091 |
| 29 nov 2023 | 1,640.50 | 1,646.50 | 1,629.00 | 1,636.50 | 1,622.85 | 476,468 |
| 28 nov 2023 | 1,644.50 | 1,644.50 | 1,630.50 | 1,639.50 | 1,625.83 | 820,882 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.