Smiths Group

SMIN
🏛️ Alemania →
26.46
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 19.13 19.13 19.13 19.13 0.0M
2021-12-29 18.27 18.27 18.27 18.27 0.0M
2021-12-28 18.01 18.01 18.01 18.01 0.0M
2021-12-27 17.98 17.98 17.98 17.98 0.0M
2021-12-23 17.87 17.87 17.87 17.87 0.0M
2021-12-22 17.53 17.53 17.53 17.53 0.0M
2021-12-21 17.27 17.27 17.27 17.27 0.0M
2021-12-20 17.01 17.01 17.01 17.01 0.0M
2021-12-17 17.49 17.49 17.49 17.49 0.0M
2021-12-16 17.06 17.06 17.06 17.06 0.0M
2021-12-15 16.69 16.69 16.69 16.69 0.0M
2021-12-14 16.88 16.88 16.88 16.88 0.0M
2021-12-13 16.99 16.99 16.87 16.87 0.0M
2021-12-10 16.90 16.90 16.89 16.89 0.0M
2021-12-09 16.97 16.97 16.94 16.94 0.0M
2021-12-08 17.43 17.43 17.43 17.43 0.0M
2021-12-07 17.27 17.27 17.27 17.27 0.0M
2021-12-06 16.67 16.67 16.67 16.67 0.0M
2021-12-03 16.58 16.58 16.58 16.58 0.0M
2021-12-02 16.33 16.40 16.33 16.40 0.0M
2021-12-01 16.31 16.40 16.31 16.40 0.0M
2021-11-30 17.00 17.00 16.37 16.37 0.0M
2021-11-29 16.57 16.57 16.57 16.57 0.0M
2021-11-26 16.70 16.70 16.57 16.57 0.0M
2021-11-25 17.15 17.15 17.15 17.15 0.0M
2021-11-24 17.20 17.20 17.20 17.20 0.0M
2021-11-23 17.08 17.29 17.08 17.29 0.0M
2021-11-22 17.13 17.36 17.13 17.36 0.0M
2021-11-19 16.84 16.84 16.84 16.84 0.0M
2021-11-18 17.23 17.23 16.88 16.88 0.0M
2021-11-17 16.74 17.13 16.74 17.13 0.0M
2021-11-16 16.85 16.85 16.70 16.70 0.0M
2021-11-15 16.59 16.74 16.59 16.74 0.0M
2021-11-12 16.38 16.68 16.38 16.68 0.0M
2021-11-11 16.26 16.26 16.09 16.09 0.0M
2021-11-10 15.70 15.87 15.70 15.87 0.0M
2021-11-09 16.18 16.18 15.89 15.89 0.0M
2021-11-08 16.10 16.23 16.10 16.23 0.0M
2021-11-05 15.86 15.86 15.86 15.86 0.0M
2021-11-04 15.84 15.84 15.78 15.78 0.0M
2021-11-03 15.74 15.88 15.74 15.88 0.0M
2021-11-02 15.69 15.69 15.62 15.62 0.0M
2021-11-01 15.49 15.63 15.49 15.63 0.0M
2021-10-29 16.00 16.00 16.00 16.00 0.0M
2021-10-28 16.00 16.00 16.00 16.00 0.0M
2021-10-27 16.00 16.00 16.00 16.00 0.0M
2021-10-26 16.00 16.00 16.00 16.00 0.0M
2021-10-25 16.18 16.18 16.18 16.18 0.0M
2021-10-22 16.16 16.16 16.15 16.15 0.0M
2021-10-21 16.09 16.20 16.09 16.20 0.0M
2021-10-20 16.22 16.22 16.22 16.22 0.0M
2021-10-19 16.01 16.01 16.01 16.01 0.0M
2021-10-18 16.04 16.04 16.04 16.04 0.0M
2021-10-15 16.25 16.25 16.25 16.25 0.0M
2021-10-14 16.25 16.25 16.25 16.25 0.0M
2021-10-13 16.02 16.11 16.02 16.11 0.0M
2021-10-12 16.07 16.11 16.07 16.11 0.0M
2021-10-11 16.27 16.27 16.17 16.17 0.0M
2021-10-08 16.39 16.40 16.39 16.40 0.0M
2021-10-07 16.43 16.43 16.41 16.41 0.0M
2021-10-06 16.28 16.28 16.24 16.24 0.0M
2021-10-05 16.54 16.54 16.23 16.23 0.0M
2021-10-04 16.69 16.81 16.69 16.81 0.0M
2021-10-01 16.38 16.98 16.38 16.70 0.0M
2021-09-30 16.41 16.75 16.41 16.75 0.0M
2021-09-29 16.28 16.39 16.28 16.39 0.0M
2021-09-28 16.39 16.51 16.39 16.51 0.0M
2021-09-27 16.01 16.01 16.01 16.01 0.0M
2021-09-24 15.89 15.89 15.89 15.89 0.0M
2021-09-23 16.28 16.28 16.28 16.28 0.0M
2021-09-22 16.05 16.05 16.05 16.05 0.0M
2021-09-21 16.33 16.33 16.04 16.04 0.0M
2021-09-20 15.87 15.87 15.87 15.87 0.0M
2021-09-17 16.62 16.62 16.50 16.50 0.0M
2021-09-16 16.50 16.50 16.50 16.50 0.0M
2021-09-15 16.50 16.50 16.50 16.50 0.0M
2021-09-14 16.59 16.63 16.59 16.63 0.0M
2021-09-13 16.72 16.72 16.65 16.65 0.0M
2021-09-10 16.69 16.69 16.69 16.69 0.0M
2021-09-09 16.70 16.73 16.70 16.73 0.0M
2021-09-08 16.93 16.95 16.93 16.95 0.0M
2021-09-07 16.65 16.65 16.47 16.47 0.0M
2021-09-06 16.76 16.76 16.76 16.76 0.0M
2021-09-03 16.68 16.68 16.66 16.66 0.0M
2021-09-02 16.77 16.77 16.66 16.66 0.0M
2021-09-01 16.89 16.89 16.89 16.89 0.0M
2021-08-31 16.78 16.78 16.78 16.78 0.0M
2021-08-30 16.50 16.50 16.50 16.50 0.0M
2021-08-27 16.60 16.60 16.59 16.59 0.0M
2021-08-26 16.44 16.44 16.29 16.29 0.0M
2021-08-25 16.45 16.45 16.45 16.45 0.0M
2021-08-24 16.80 16.80 16.34 16.34 0.0M
2021-08-23 16.52 16.52 16.42 16.42 0.0M
2021-08-20 16.38 16.38 16.38 16.38 0.0M
2021-08-19 16.59 16.59 16.59 16.59 0.0M
2021-08-18 16.77 16.77 16.77 16.77 0.0M
2021-08-17 16.84 16.84 16.84 16.84 0.0M
2021-08-16 17.09 17.09 17.09 17.09 0.0M
2021-08-13 17.26 17.26 17.26 17.26 0.0M
2021-08-12 16.98 17.10 16.98 17.10 0.0M
2021-08-11 17.00 17.00 17.00 17.00 0.0M
2021-08-10 16.91 16.91 16.91 16.91 0.0M
2021-08-09 17.02 17.02 16.81 16.81 0.0M
2021-08-06 16.87 17.50 16.87 17.50 0.0M
2021-08-05 16.49 16.88 16.49 16.88 0.0M
2021-08-04 16.56 16.56 16.52 16.52 0.0M
2021-08-03 17.03 17.03 16.70 16.70 0.0M
2021-08-02 18.26 18.26 18.15 18.15 0.0M
2021-07-30 18.18 18.26 18.18 18.26 0.0M
2021-07-29 18.56 18.56 18.51 18.51 0.0M
2021-07-28 18.54 18.62 18.54 18.62 0.0M
2021-07-27 18.48 18.50 18.48 18.50 0.0M
2021-07-26 18.40 18.59 18.40 18.59 0.0M
2021-07-23 18.33 18.44 18.33 18.44 0.0M
2021-07-22 18.16 18.16 18.09 18.09 0.0M
2021-07-21 18.06 18.06 17.70 17.70 0.0M
2021-07-20 17.30 17.30 17.04 17.04 0.0M
2021-07-19 17.62 17.62 17.24 17.24 0.0M
2021-07-16 18.36 18.36 18.23 18.23 0.0M
2021-07-15 18.60 18.60 18.41 18.41 0.0M
2021-07-14 18.84 18.84 18.84 18.84 0.0M
2021-07-13 18.90 18.92 18.90 18.92 0.0M
2021-07-12 18.88 18.88 18.79 18.79 0.0M
2021-07-09 18.74 18.74 18.63 18.63 0.0M
2021-07-08 18.44 18.44 18.44 18.44 0.0M
2021-07-07 18.50 18.50 18.50 18.50 0.0M
2021-07-06 18.43 18.49 18.43 18.49 0.0M
2021-07-05 18.73 18.73 18.73 18.73 0.0M
2021-07-02 18.62 18.71 18.62 18.71 0.0M
2021-07-01 18.59 18.59 18.47 18.47 0.0M
2021-06-30 18.57 19.00 18.36 19.00 0.0M
2021-06-29 18.40 18.40 18.35 18.35 0.0M
2021-06-28 18.54 18.54 18.54 18.54 0.0M
2021-06-25 18.41 18.51 18.41 18.51 0.0M
2021-06-24 18.48 18.48 18.39 18.39 0.0M
2021-06-23 18.49 18.49 18.49 18.49 0.0M
2021-06-22 18.43 18.49 18.43 18.49 0.0M
2021-06-21 18.22 18.32 18.22 18.32 0.0M
2021-06-18 18.56 18.56 18.37 18.37 0.0M
2021-06-17 18.78 18.78 18.73 18.73 0.0M
2021-06-16 18.96 18.96 18.96 18.96 0.0M
2021-06-15 18.61 18.61 18.61 18.61 0.0M
2021-06-14 18.69 18.69 18.61 18.61 0.0M
2021-06-11 18.43 18.58 18.43 18.58 0.0M
2021-06-10 18.32 18.34 18.32 18.34 0.0M
2021-06-09 18.41 18.41 18.28 18.28 0.0M
2021-06-08 18.17 18.26 18.17 18.26 0.0M
2021-06-07 17.94 18.07 17.94 18.07 0.0M
2021-06-04 17.91 17.91 17.91 17.91 0.0M
2021-06-03 17.89 17.89 17.89 17.89 0.0M
2021-06-02 18.00 18.00 17.90 17.90 0.0M
2021-06-01 17.90 17.98 17.90 17.98 0.0M
2021-05-31 17.90 17.90 17.90 17.90 0.0M
2021-05-28 17.98 18.00 17.98 18.00 0.0M
2021-05-27 17.91 17.91 17.90 17.90 0.0M
2021-05-26 17.83 17.87 17.83 17.87 0.0M
2021-05-25 17.79 17.79 17.69 17.69 0.0M
2021-05-21 17.72 17.86 17.72 17.86 0.0M
2021-05-20 17.65 17.65 17.60 17.60 0.0M
2021-05-19 17.49 17.53 17.49 17.53 0.0M
2021-05-18 18.00 18.00 17.78 17.80 0.0M
2021-05-17 18.14 18.14 17.88 17.88 0.0M
2021-05-14 17.97 18.04 17.97 18.04 0.0M
2021-05-13 17.44 17.63 17.44 17.63 0.0M
2021-05-12 17.77 17.87 17.77 17.87 0.0M
2021-05-11 17.80 17.80 17.70 17.70 0.0M
2021-05-10 18.62 18.62 18.62 18.62 0.0M
2021-05-07 18.39 18.39 18.38 18.38 0.0M
2021-05-06 18.56 18.56 18.56 18.56 0.0M
2021-05-05 18.44 18.44 18.44 18.44 0.0M
2021-05-04 18.71 18.71 18.40 18.40 0.0M
2021-05-03 18.56 18.56 18.56 18.56 0.0M
2021-04-30 18.69 18.69 18.63 18.63 0.0M
2021-04-29 18.75 18.77 18.75 18.77 0.0M
2021-04-28 18.76 18.76 18.72 18.72 0.0M
2021-04-27 18.92 18.92 18.72 18.72 0.0M
2021-04-26 18.84 19.54 18.84 19.54 0.0M
2021-04-23 18.53 18.69 18.53 18.69 0.0M
2021-04-22 18.57 18.60 18.57 18.60 0.0M
2021-04-21 18.48 18.48 18.48 18.48 0.0M
2021-04-20 19.03 19.03 18.70 18.70 0.0M
2021-04-19 18.86 18.91 18.86 18.91 0.0M
2021-04-16 18.64 18.77 18.64 18.77 0.0M
2021-04-15 18.44 18.62 18.44 18.62 0.0M
2021-04-14 18.38 18.38 18.31 18.31 0.0M
2021-04-13 18.33 18.33 18.28 18.28 0.0M
2021-04-12 18.51 18.51 18.29 18.29 0.0M
2021-04-09 18.43 18.54 18.43 18.54 0.0M
2021-04-08 18.50 18.50 18.30 18.30 0.0M
2021-04-07 18.53 18.53 18.30 18.30 0.0M
2021-04-06 18.62 18.62 18.48 18.48 0.0M
2021-04-01 17.92 18.19 17.92 18.19 0.0M
2021-03-31 18.10 18.20 18.10 18.20 0.0M
2021-03-30 17.80 17.80 17.70 17.70 0.0M
2021-03-29 18.10 18.10 17.60 17.60 0.0M
2021-03-26 17.50 18.10 17.50 18.10 0.0M
2021-03-25 17.10 17.10 16.90 16.90 0.0M
2021-03-24 16.80 16.80 16.80 16.80 0.0M
2021-03-23 16.90 17.00 16.90 17.00 0.0M
2021-03-22 17.00 17.00 17.00 17.00 0.0M
2021-03-19 17.30 17.30 17.30 17.30 0.0M
2021-03-18 17.60 17.60 17.60 17.60 0.0M
2021-03-17 18.10 18.10 18.10 18.10 0.0M
2021-03-16 17.90 17.90 17.90 17.90 0.0M
2021-03-15 17.90 18.10 17.80 17.80 0.0M
2021-03-12 17.80 17.80 17.70 17.70 0.0M
2021-03-11 17.80 17.90 17.80 17.90 0.0M
2021-03-10 17.80 17.80 17.80 17.80 0.0M
2021-03-09 17.90 18.00 17.90 18.00 0.0M
2021-03-08 17.50 17.50 17.40 17.40 0.0M
2021-03-05 17.50 17.50 17.50 17.50 0.0M
2021-03-04 17.50 17.70 17.50 17.70 0.0M
2021-03-03 17.60 17.60 17.60 17.60 0.0M
2021-03-02 17.40 17.50 17.40 17.50 0.0M
2021-03-01 17.10 17.30 17.10 17.30 0.0M
2021-02-26 17.10 17.10 16.90 16.90 0.0M
2021-02-25 17.70 18.10 17.50 17.50 0.0M
2021-02-24 17.30 17.30 17.30 17.30 0.0M
2021-02-23 17.30 17.30 17.30 17.30 0.0M
2021-02-22 17.00 17.00 16.90 16.90 0.0M
2021-02-19 16.90 16.90 16.90 16.90 0.0M
2021-02-18 17.10 17.10 17.10 17.10 0.0M
2021-02-17 17.10 17.10 17.10 17.10 0.0M
2021-02-16 17.30 17.30 17.30 17.30 0.0M
2021-02-15 17.20 17.20 17.20 17.20 0.0M
2021-02-12 16.60 16.60 16.60 16.60 0.0M
2021-02-11 16.60 16.60 16.60 16.60 0.0M
2021-02-10 16.80 16.80 16.80 16.80 0.0M
2021-02-09 16.80 16.80 16.80 16.80 0.0M
2021-02-08 17.00 17.00 17.00 17.00 0.0M
2021-02-05 17.20 17.20 17.00 17.00 0.0M
2021-02-04 17.00 17.10 17.00 17.10 0.0M
2021-02-03 17.30 17.30 17.10 17.10 0.0M
2021-02-02 16.70 16.90 16.70 16.90 0.0M
2021-02-01 16.20 16.50 16.20 16.50 0.0M
2021-01-29 15.60 15.70 15.60 15.70 0.0M
2021-01-28 15.70 15.80 15.70 15.80 0.0M
2021-01-27 16.30 16.30 16.30 16.30 0.0M
2021-01-26 16.50 16.90 16.50 16.90 0.0M
2021-01-25 16.80 16.80 16.80 16.80 0.0M
2021-01-22 16.60 16.80 16.60 16.80 0.0M
2021-01-21 17.20 17.20 16.80 16.80 0.0M
2021-01-20 16.90 17.10 16.90 17.10 0.0M
2021-01-19 16.80 16.80 16.80 16.80 0.0M
2021-01-18 16.70 16.70 16.70 16.70 0.0M
2021-01-15 16.80 16.80 16.70 16.70 0.0M
2021-01-14 17.10 17.10 17.10 17.10 0.0M
2021-01-13 17.10 17.10 17.10 17.10 0.0M
2021-01-12 17.20 17.20 17.10 17.10 0.0M
2021-01-11 17.33 17.33 17.33 17.33 0.0M
2021-01-08 17.41 17.41 17.41 17.41 0.0M
2021-01-07 17.38 17.38 17.23 17.23 0.0M
2021-01-06 16.89 16.89 16.89 16.89 0.0M
2021-01-05 17.15 17.15 16.80 16.80 0.0M
2021-01-04 16.98 17.31 16.98 17.31 0.0M