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
2024-12-30 20.46 20.46 20.46 20.46 0.0M
2024-12-27 20.62 20.62 20.60 20.60 0.0M
2024-12-23 20.66 20.78 20.66 20.78 0.0M
2024-12-20 20.66 20.80 20.66 20.80 0.0M
2024-12-19 20.86 20.86 20.64 20.64 0.0M
2024-12-18 21.00 21.00 20.84 20.84 0.0M
2024-12-17 21.06 21.06 21.04 21.04 0.0M
2024-12-16 20.94 20.94 20.94 20.94 0.0M
2024-12-13 21.26 21.26 21.06 21.06 0.0M
2024-12-12 21.34 21.34 21.22 21.22 0.0M
2024-12-11 21.16 21.52 21.16 21.52 0.0M
2024-12-10 21.06 21.24 21.06 21.24 0.0M
2024-12-09 21.22 21.22 21.16 21.16 0.0M
2024-12-06 21.18 21.18 21.18 21.18 0.0M
2024-12-05 21.24 21.24 21.24 21.24 0.0M
2024-12-04 21.42 21.42 21.18 21.18 0.0M
2024-12-03 21.16 21.46 21.16 21.46 0.0M
2024-12-02 21.30 21.38 21.30 21.38 0.0M
2024-11-29 21.18 21.24 21.18 21.24 0.0M
2024-11-28 21.32 21.32 21.28 21.28 0.0M
2024-11-27 21.12 21.20 21.12 21.20 0.0M
2024-11-26 20.82 21.08 20.82 21.08 0.0M
2024-11-25 21.00 21.00 21.00 21.00 0.0M
2024-11-22 20.74 20.90 20.74 20.90 0.0M
2024-11-21 20.30 20.72 20.30 20.72 0.0M
2024-11-20 20.24 20.34 20.24 20.34 0.0M
2024-11-19 20.32 20.32 20.26 20.26 0.0M
2024-11-18 20.24 20.24 20.24 20.24 0.0M
2024-11-15 20.28 20.28 20.28 20.28 0.0M
2024-11-14 19.97 20.26 19.97 20.26 0.0M
2024-11-13 21.20 21.20 20.18 20.18 0.0M
2024-11-12 18.40 18.40 18.32 18.32 0.0M
2024-11-11 18.49 18.49 18.49 18.49 0.0M
2024-11-08 18.25 18.40 18.25 18.40 0.0M
2024-11-07 18.30 18.48 18.30 18.48 0.0M
2024-11-06 18.65 18.65 18.65 18.65 0.0M
2024-11-05 18.16 18.16 18.16 18.16 0.0M
2024-11-04 18.30 18.30 18.30 18.30 0.0M
2024-11-01 18.07 18.27 18.07 18.27 0.0M
2024-10-31 18.36 18.36 18.11 18.11 0.0M
2024-10-30 18.70 18.70 18.50 18.50 0.0M
2024-10-29 18.97 18.97 18.88 18.88 0.0M
2024-10-28 18.92 18.92 18.92 18.92 0.0M
2024-10-25 18.85 18.85 18.85 18.85 0.0M
2024-10-24 18.86 18.99 18.86 18.99 0.0M
2024-10-23 19.19 19.19 18.89 18.89 0.0M
2024-10-22 19.20 19.29 19.20 19.29 0.0M
2024-10-21 19.46 19.46 19.37 19.37 0.0M
2024-10-18 19.46 19.46 19.46 19.46 0.0M
2024-10-17 19.29 19.88 19.29 19.88 0.0M
2024-10-16 19.50 19.77 19.50 19.77 0.0M
2024-10-15 19.60 19.60 19.55 19.55 0.0M
2024-10-14 19.26 19.56 19.26 19.56 0.0M
2024-10-11 19.00 19.00 19.00 19.00 0.0M
2024-10-10 19.42 19.42 19.19 19.19 0.0M
2024-10-09 19.41 19.53 19.41 19.53 0.0M
2024-10-08 19.40 19.43 19.40 19.43 0.0M
2024-10-07 19.68 19.68 19.48 19.48 0.0M
2024-10-04 19.67 19.67 19.67 19.67 0.0M
2024-10-03 19.82 19.82 19.72 19.72 0.0M
2024-10-02 20.20 20.24 20.20 20.24 0.0M
2024-10-01 20.08 20.08 20.08 20.08 0.0M
2024-09-30 20.72 20.72 20.72 20.72 0.0M
2024-09-27 21.02 21.02 21.02 21.02 0.0M
2024-09-26 21.14 21.14 21.12 21.12 0.0M
2024-09-25 20.64 20.96 20.64 20.96 0.0M
2024-09-24 20.44 20.50 20.44 20.50 0.0M
2024-09-23 21.32 21.32 21.32 21.32 0.0M
2024-09-20 21.56 21.60 21.56 21.60 0.0M
2024-09-19 21.24 21.24 21.24 21.24 0.0M
2024-09-18 21.26 21.26 21.26 21.26 0.0M
2024-09-17 21.54 21.54 21.36 21.36 0.0M
2024-09-16 21.38 21.58 21.38 21.58 0.0M
2024-09-13 21.36 21.38 21.36 21.38 0.0M
2024-09-12 21.38 21.38 21.38 21.38 0.0M
2024-09-11 21.10 21.42 21.10 21.42 0.0M
2024-09-10 21.14 21.24 21.14 21.24 0.0M
2024-09-09 20.92 20.92 20.92 20.92 0.0M
2024-09-06 20.86 20.86 20.82 20.82 0.0M
2024-09-05 20.98 20.98 20.98 20.98 0.0M
2024-09-04 21.06 21.06 21.00 21.00 0.0M
2024-09-03 21.36 21.36 21.10 21.10 0.0M
2024-09-02 21.16 21.16 21.16 21.16 0.0M
2024-08-30 21.30 21.42 21.30 21.42 0.0M
2024-08-29 21.12 21.20 21.12 21.20 0.0M
2024-08-28 20.86 21.08 20.86 21.08 0.0M
2024-08-27 20.82 20.98 20.82 20.98 0.0M
2024-08-26 20.72 20.72 20.72 20.72 0.0M
2024-08-23 20.58 20.80 20.58 20.80 0.0M
2024-08-22 20.52 20.58 20.52 20.58 0.0M
2024-08-21 20.60 20.60 20.58 20.58 0.0M
2024-08-20 20.80 20.80 20.62 20.62 0.0M
2024-08-19 20.74 20.82 20.74 20.82 0.0M
2024-08-16 20.70 20.78 20.70 20.78 0.0M
2024-08-15 20.40 20.40 20.40 20.40 0.0M
2024-08-14 20.40 20.40 20.38 20.38 0.0M
2024-08-13 20.34 20.34 20.34 20.34 0.0M
2024-08-12 20.26 20.30 20.26 20.30 0.0M
2024-08-09 20.06 20.28 20.06 20.28 0.0M
2024-08-08 19.77 19.77 19.77 19.77 0.0M
2024-08-07 19.81 20.34 19.78 19.78 0.0M
2024-08-06 19.70 19.76 19.70 19.76 0.0M
2024-08-05 19.42 19.42 19.42 19.42 0.0M
2024-08-02 20.20 20.20 20.20 20.20 0.0M
2024-08-01 21.06 21.06 20.52 20.52 0.0M
2024-07-31 21.08 21.16 21.08 21.16 0.0M
2024-07-30 20.74 20.90 20.74 20.90 0.0M
2024-07-29 20.64 20.86 20.64 20.86 0.0M
2024-07-26 20.46 20.46 20.46 20.46 0.0M
2024-07-25 20.12 20.44 20.12 20.44 0.0M
2024-07-24 20.48 20.48 20.46 20.46 0.0M
2024-07-23 20.42 20.58 20.42 20.58 0.0M
2024-07-22 20.26 20.26 20.26 20.26 0.0M
2024-07-19 20.20 20.20 20.20 20.20 0.0M
2024-07-18 20.60 20.60 20.46 20.46 0.0M
2024-07-17 20.64 20.64 20.58 20.58 0.0M
2024-07-16 20.64 20.88 20.64 20.88 0.0M
2024-07-15 20.84 20.84 20.84 20.84 0.0M
2024-07-12 20.80 21.12 20.80 21.12 0.0M
2024-07-11 20.52 20.86 20.52 20.86 0.0M
2024-07-10 20.10 20.50 20.10 20.50 0.0M
2024-07-09 19.93 20.08 19.93 20.08 0.0M
2024-07-08 20.04 20.04 20.04 20.04 0.0M
2024-07-05 20.42 20.42 20.12 20.12 0.0M
2024-07-04 20.36 20.44 20.36 20.44 0.0M
2024-07-03 19.96 20.30 19.96 20.30 0.0M
2024-07-02 19.68 19.98 19.68 19.98 0.0M
2024-07-01 20.06 20.06 20.06 20.06 0.0M
2024-06-28 20.18 20.18 20.02 20.02 0.0M
2024-06-27 20.14 20.26 20.14 20.26 0.0M
2024-06-26 20.12 20.12 20.10 20.10 0.0M
2024-06-25 20.06 20.14 20.06 20.14 0.0M
2024-06-24 20.04 20.38 20.04 20.38 0.0M
2024-06-21 20.22 20.22 20.22 20.22 0.0M
2024-06-20 20.16 20.22 20.16 20.22 0.0M
2024-06-19 19.99 20.02 19.99 20.02 0.0M
2024-06-18 19.93 20.04 19.93 20.04 0.0M
2024-06-17 19.91 19.91 19.88 19.88 0.0M
2024-06-14 20.14 20.14 19.83 19.83 0.0M
2024-06-13 20.20 20.28 20.20 20.28 0.0M
2024-06-12 20.20 20.32 20.20 20.32 0.0M
2024-06-11 20.30 20.30 20.22 20.22 0.0M
2024-06-10 20.22 20.22 20.22 20.22 0.0M
2024-06-07 20.16 20.28 20.16 20.28 0.0M
2024-06-06 20.34 20.44 20.34 20.44 0.0M
2024-06-05 20.24 20.38 20.24 20.38 0.0M
2024-06-04 20.22 20.28 20.22 20.28 0.0M
2024-06-03 20.28 20.28 20.28 20.28 0.0M
2024-05-31 20.06 20.06 20.06 20.06 0.0M
2024-05-30 19.92 20.32 19.92 20.32 0.0M
2024-05-29 19.96 20.04 19.96 20.04 0.0M
2024-05-28 20.38 20.38 19.97 19.97 0.0M
2024-05-27 20.26 20.26 20.26 20.26 0.0M
2024-05-24 20.10 20.36 20.10 20.36 0.0M
2024-05-23 20.32 20.32 20.22 20.22 0.0M
2024-05-22 20.24 20.42 20.24 20.42 0.0M
2024-05-21 20.36 20.36 20.32 20.32 0.0M
2024-05-20 20.10 20.10 20.10 20.10 0.0M
2024-05-17 19.99 19.99 19.99 19.99 0.0M
2024-05-16 20.08 20.08 19.95 19.95 0.0M
2024-05-15 20.10 20.10 20.10 20.10 0.0M
2024-05-14 19.92 20.04 19.92 20.04 0.0M
2024-05-13 20.06 20.06 20.06 20.06 0.0M
2024-05-10 19.78 19.97 19.78 19.97 0.0M
2024-05-09 19.55 19.55 19.55 19.55 0.0M
2024-05-08 19.27 19.60 19.27 19.60 0.0M
2024-05-07 19.07 19.21 19.07 19.21 0.0M
2024-05-06 19.04 19.04 19.04 19.04 0.0M
2024-05-03 18.88 19.08 18.88 19.08 0.0M
2024-05-02 18.67 18.67 18.67 18.67 0.0M
2024-04-30 18.89 18.89 18.87 18.87 0.0M
2024-04-29 18.95 18.98 18.95 18.98 0.0M
2024-04-26 18.70 19.03 18.70 19.03 0.0M
2024-04-25 18.55 18.67 18.55 18.67 0.0M
2024-04-24 18.89 18.89 18.75 18.75 0.0M
2024-04-23 18.64 19.08 18.64 19.08 0.0M
2024-04-22 18.42 18.71 18.42 18.71 0.0M
2024-04-19 18.29 18.31 18.29 18.31 0.0M
2024-04-18 18.44 18.44 18.44 18.44 0.0M
2024-04-17 18.54 18.54 18.48 18.48 0.0M
2024-04-16 18.79 18.79 18.76 18.76 0.0M
2024-04-15 19.13 19.13 19.13 19.13 0.0M
2024-04-12 19.31 19.31 19.31 19.31 0.0M
2024-04-11 19.11 19.37 19.11 19.37 0.0M
2024-04-10 18.79 18.79 18.62 18.62 0.0M
2024-04-09 18.61 18.68 18.61 18.68 0.0M
2024-04-08 18.45 18.45 18.45 18.45 0.0M
2024-04-05 18.30 18.68 18.30 18.68 0.0M
2024-04-04 18.66 18.66 18.52 18.52 0.0M
2024-04-03 19.09 19.09 18.94 18.94 0.0M
2024-04-02 19.33 19.33 19.31 19.31 0.0M
2024-03-28 19.17 19.17 19.17 19.17 0.0M
2024-03-27 19.42 19.42 19.31 19.31 0.0M
2024-03-26 19.28 19.63 19.28 19.63 0.0M
2024-03-25 19.35 19.35 19.31 19.31 0.0M
2024-03-22 19.26 19.55 19.26 19.55 0.0M
2024-03-21 19.15 19.18 19.15 19.18 0.0M
2024-03-20 18.97 19.21 18.97 19.21 0.0M
2024-03-19 18.88 19.00 18.88 19.00 0.0M
2024-03-18 18.84 18.84 18.84 18.84 0.0M
2024-03-15 18.82 19.02 18.82 19.02 0.0M
2024-03-14 19.05 19.05 18.96 18.96 0.0M
2024-03-13 19.20 19.20 19.06 19.06 0.0M
2024-03-12 18.82 19.34 18.82 19.34 0.0M
2024-03-11 18.73 18.96 18.73 18.96 0.0M
2024-03-08 18.91 18.96 18.91 18.96 0.0M
2024-03-07 18.85 19.00 18.85 19.00 0.0M
2024-03-06 18.85 18.96 18.85 18.96 0.0M
2024-03-05 18.76 18.96 18.76 18.96 0.0M
2024-03-04 18.80 18.80 18.80 18.80 0.0M
2024-03-01 18.72 18.96 18.72 18.96 0.0M
2024-02-29 18.81 18.84 18.81 18.84 0.0M
2024-02-28 18.97 18.97 18.71 18.71 0.0M
2024-02-27 18.86 19.00 18.86 19.00 0.0M
2024-02-26 19.08 19.08 19.08 19.08 0.0M
2024-02-23 18.96 19.11 18.96 19.11 0.0M
2024-02-22 18.92 19.09 18.92 19.09 0.0M
2024-02-21 18.94 19.03 18.94 19.03 0.0M
2024-02-20 19.19 19.19 19.16 19.16 0.0M
2024-02-19 18.97 19.01 18.97 19.01 0.0M
2024-02-16 18.80 19.09 18.80 19.09 0.0M
2024-02-15 18.82 18.82 18.76 18.76 0.0M
2024-02-14 18.68 18.74 18.68 18.74 0.0M
2024-02-13 18.77 18.77 18.58 18.58 0.0M
2024-02-12 18.93 18.97 18.93 18.97 0.0M
2024-02-09 18.81 18.95 18.81 18.95 0.0M
2024-02-08 18.88 18.94 18.88 18.94 0.0M
2024-02-07 18.95 19.02 18.95 19.02 0.0M
2024-02-06 18.84 18.84 18.84 18.84 0.0M
2024-02-05 19.10 19.10 19.10 19.10 0.0M
2024-02-02 19.10 19.10 19.10 19.10 0.0M
2024-02-01 18.91 19.16 18.91 19.16 0.0M
2024-01-31 19.25 19.25 19.02 19.02 0.0M
2024-01-30 19.14 19.23 19.14 19.23 0.0M
2024-01-29 19.22 19.29 19.22 19.29 0.0M
2024-01-26 19.23 19.40 19.23 19.40 0.0M
2024-01-25 19.16 19.29 19.16 19.29 0.0M
2024-01-24 19.04 19.19 19.04 19.19 0.0M
2024-01-23 19.27 19.27 19.24 19.24 0.0M
2024-01-22 19.28 19.34 19.28 19.34 0.0M
2024-01-19 19.50 19.50 19.36 19.36 0.0M
2024-01-18 19.20 19.54 19.20 19.54 0.0M
2024-01-17 19.29 19.33 19.29 19.33 0.0M
2024-01-16 19.35 19.41 19.35 19.41 0.0M
2024-01-15 19.57 19.57 19.56 19.56 0.0M
2024-01-12 19.67 19.67 19.64 19.64 0.0M
2024-01-11 19.70 19.70 19.46 19.46 0.0M
2024-01-10 19.50 19.67 19.50 19.67 0.0M
2024-01-09 19.68 19.68 19.67 19.67 0.0M
2024-01-08 19.69 19.69 19.69 19.69 0.0M
2024-01-05 19.72 19.76 19.72 19.76 0.0M
2024-01-04 19.70 19.70 19.70 19.70 0.0M
2024-01-03 19.92 19.92 19.81 19.81 0.0M
2024-01-02 20.24 20.24 19.87 19.87 0.0M