Smiths Group PLC (SMIN)

SMIN
🏛️ Royaume-Uni →
2,320.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 2,302.00 2,302.00 2,290.00 2,298.00 4.2K
08:01 2,302.00 2,302.17 2,302.00 2,302.17 0.5K
08:03 2,301.96 2,301.96 2,301.96 2,301.96 0.1K
08:04 2,298.00 2,308.00 2,297.95 2,306.00 3.8K
08:05 2,302.00 2,310.00 2,302.00 2,310.00 4.1K
08:06 2,312.00 2,312.00 2,294.00 2,296.00 3.8K
08:07 2,296.00 2,296.00 2,296.00 2,296.00 0.2K
08:09 2,294.00 2,294.00 2,288.00 2,288.00 0.4K
08:10 2,288.00 2,290.00 2,288.00 2,290.00 1.1K
08:12 2,288.00 2,288.00 2,288.00 2,288.00 0.0K
08:13 2,292.00 2,292.00 2,292.00 2,292.00 1.5K
08:14 2,290.63 2,290.63 2,282.00 2,282.00 0.9K
08:15 2,281.03 2,284.00 2,281.03 2,284.00 0.1K
08:17 2,278.00 2,278.00 2,278.00 2,278.00 1.2K
08:18 2,278.00 2,278.00 2,276.00 2,276.00 2.7K
08:19 2,278.00 2,278.00 2,278.00 2,278.00 1.1K
08:20 2,284.00 2,286.00 2,284.00 2,284.00 3.1K
08:21 2,282.00 2,282.00 2,282.00 2,282.00 0.6K
08:22 2,274.00 2,274.00 2,274.00 2,274.00 8.0K
08:24 2,267.32 2,268.00 2,266.00 2,266.00 5.7K
08:25 2,264.00 2,264.00 2,264.00 2,264.00 0.0K
08:26 2,262.00 2,262.00 2,260.00 2,260.00 3.9K
08:28 2,268.00 2,268.00 2,266.00 2,266.90 2.1K
08:29 2,268.00 2,268.00 2,268.00 2,268.00 0.7K
08:30 2,270.00 2,274.02 2,270.00 2,274.02 48.9K
08:31 2,276.00 2,276.00 2,276.00 2,276.00 0.2K
08:32 2,273.00 2,273.00 2,273.00 2,273.00 1.1K
08:33 2,276.00 2,278.00 2,276.00 2,276.00 3.9K
08:34 2,274.00 2,274.00 2,274.00 2,274.00 0.1K
08:36 2,273.97 2,273.97 2,273.97 2,273.97 0.2K
08:37 2,276.00 2,276.00 2,276.00 2,276.00 0.0K
08:38 2,276.00 2,278.00 2,276.00 2,278.00 2.2K
08:40 2,278.00 2,278.00 2,276.00 2,276.00 1.8K
08:41 2,276.00 2,276.00 2,276.00 2,276.00 0.3K
08:42 2,278.00 2,280.00 2,278.00 2,280.00 0.7K
08:43 2,278.00 2,278.00 2,278.00 2,278.00 0.7K
08:46 2,280.00 2,280.00 2,278.00 2,278.00 3.0K
08:49 2,280.00 2,280.00 2,276.00 2,276.00 3.2K
08:50 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
08:55 2,274.00 2,275.35 2,274.00 2,275.35 0.4K
08:57 2,274.00 2,274.00 2,274.00 2,274.00 0.8K
08:59 2,276.00 2,276.00 2,275.46 2,275.46 0.6K
09:00 2,278.00 2,278.00 2,278.00 2,278.00 0.6K
09:03 2,276.00 2,276.00 2,274.00 2,274.00 0.9K
09:04 2,274.00 2,274.00 2,274.00 2,274.00 0.7K
09:05 2,274.00 2,274.00 2,274.00 2,274.00 0.5K
09:09 2,276.00 2,276.00 2,276.00 2,276.00 0.4K
09:12 2,275.64 2,275.64 2,275.64 2,275.64 0.0K
09:14 2,276.00 2,276.00 2,276.00 2,276.00 0.4K
09:16 2,274.00 2,274.00 2,274.00 2,274.00 0.3K
09:18 2,276.00 2,276.00 2,276.00 2,276.00 0.3K
09:19 2,278.62 2,278.62 2,278.62 2,278.62 0.0K
09:20 2,276.00 2,276.00 2,276.00 2,276.00 0.2K
09:23 2,278.00 2,278.00 2,274.00 2,274.00 2.1K
09:24 2,272.00 2,272.00 2,272.00 2,272.00 0.4K
09:30 2,275.99 2,275.99 2,275.99 2,275.99 0.0K
09:32 2,276.00 2,276.00 2,276.00 2,276.00 0.2K
09:37 2,278.00 2,278.00 2,278.00 2,278.00 0.1K
09:39 2,278.00 2,278.00 2,278.00 2,278.00 0.3K
09:43 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
09:44 2,276.00 2,276.00 2,276.00 2,276.00 1.0K
09:46 2,275.96 2,275.96 2,275.96 2,275.96 0.0K
09:47 2,278.00 2,278.00 2,278.00 2,278.00 2.4K
09:49 2,286.00 2,290.00 2,286.00 2,290.00 8.5K
09:50 2,292.00 2,294.00 2,292.00 2,294.00 5.2K
09:51 2,292.00 2,294.00 2,292.00 2,294.00 0.6K
09:54 2,293.00 2,294.00 2,293.00 2,294.00 1.4K
09:56 2,293.00 2,294.00 2,293.00 2,294.00 0.5K
09:58 2,294.00 2,296.00 2,294.00 2,296.00 3.1K
10:00 2,294.00 2,294.00 2,294.00 2,294.00 1.8K
10:01 2,295.00 2,300.00 2,295.00 2,300.00 3.9K
10:02 2,300.00 2,304.00 2,300.00 2,303.00 3.0K
10:03 2,302.00 2,304.00 2,302.00 2,304.00 1.1K
10:04 2,310.00 2,310.00 2,310.00 2,310.00 7.4K
10:05 2,308.00 2,308.00 2,308.00 2,308.00 2.1K
10:06 2,314.00 2,314.00 2,314.00 2,314.00 2.0K
10:08 2,314.00 2,314.00 2,314.00 2,314.00 0.3K
10:09 2,316.00 2,316.00 2,316.00 2,316.00 1.2K
10:10 2,312.00 2,312.00 2,312.00 2,312.00 2.0K
10:13 2,312.00 2,312.00 2,312.00 2,312.00 0.7K
10:14 2,312.00 2,312.00 2,312.00 2,312.00 0.3K
10:15 2,314.00 2,314.00 2,314.00 2,314.00 0.7K
10:16 2,314.00 2,314.00 2,314.00 2,314.00 1.3K
10:18 2,314.00 2,314.00 2,314.00 2,314.00 0.6K
10:20 2,312.00 2,312.00 2,312.00 2,312.00 0.5K
10:24 2,312.00 2,312.00 2,312.00 2,312.00 0.1K
10:27 2,312.00 2,312.00 2,312.00 2,312.00 1.2K
10:32 2,312.00 2,313.80 2,312.00 2,313.80 1.3K
10:33 2,314.00 2,314.00 2,314.00 2,314.00 0.5K
10:35 2,314.00 2,314.00 2,314.00 2,314.00 0.4K
10:42 2,316.00 2,316.00 2,316.00 2,316.00 0.4K
10:46 2,312.00 2,312.00 2,312.00 2,312.00 3.2K
10:47 2,310.00 2,310.00 2,308.00 2,308.00 1.7K
10:48 2,306.00 2,306.00 2,306.00 2,306.00 0.6K
10:49 2,306.00 2,307.20 2,306.00 2,306.00 0.3K
10:50 2,304.00 2,306.00 2,304.00 2,306.00 3.1K
10:52 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
10:55 2,306.00 2,306.00 2,306.00 2,306.00 3.1K
10:56 2,302.00 2,302.00 2,302.00 2,302.00 4.0K
11:02 2,302.54 2,302.54 2,302.00 2,302.00 1.6K
11:07 2,304.00 2,304.00 2,304.00 2,304.00 0.9K
11:08 2,304.00 2,304.00 2,304.00 2,304.00 1.1K
11:09 2,306.00 2,306.00 2,306.00 2,306.00 0.1K
11:11 2,306.49 2,306.49 2,306.49 2,306.49 0.2K
11:12 2,306.00 2,306.00 2,306.00 2,306.00 0.3K
11:14 2,306.00 2,306.00 2,306.00 2,306.00 0.6K
11:17 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
11:19 2,306.00 2,306.00 2,306.00 2,306.00 0.5K
11:20 2,306.00 2,306.00 2,306.00 2,306.00 1.2K
11:21 2,308.00 2,308.00 2,308.00 2,308.00 0.7K
11:22 2,310.00 2,310.00 2,310.00 2,310.00 0.1K
11:26 2,308.00 2,308.00 2,308.00 2,308.00 0.2K
11:28 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
11:30 2,310.00 2,310.00 2,310.00 2,310.00 0.1K
11:31 2,310.00 2,310.00 2,310.00 2,310.00 0.4K
11:32 2,308.00 2,308.00 2,308.00 2,308.00 0.4K
11:33 2,306.00 2,306.00 2,304.00 2,304.00 0.5K
11:35 2,304.84 2,306.00 2,304.84 2,306.00 0.4K
11:38 2,304.00 2,304.00 2,304.00 2,304.00 0.6K
11:39 2,306.00 2,306.00 2,306.00 2,306.00 0.0K
11:40 2,303.40 2,303.40 2,303.40 2,303.40 0.3K
11:44 2,302.40 2,302.40 2,302.40 2,302.40 0.0K
11:46 2,302.00 2,302.00 2,302.00 2,302.00 3.9K
11:47 2,301.96 2,301.96 2,301.96 2,301.96 0.4K
11:51 2,300.00 2,300.00 2,300.00 2,300.00 0.1K
11:52 2,298.00 2,300.00 2,298.00 2,300.00 7.0K
11:53 2,300.00 2,302.00 2,300.00 2,302.00 1.6K
11:54 2,302.00 2,302.00 2,302.00 2,302.00 0.0K
11:56 2,300.00 2,300.00 2,300.00 2,300.00 0.6K
11:58 2,302.00 2,302.00 2,302.00 2,302.00 1.4K
11:59 2,302.00 2,302.00 2,302.00 2,302.00 1.2K
12:01 2,302.00 2,302.00 2,302.00 2,302.00 0.4K
12:02 2,300.00 2,300.00 2,300.00 2,300.00 0.5K
12:06 2,298.00 2,298.00 2,298.00 2,298.00 0.2K
12:08 2,296.00 2,296.00 2,296.00 2,296.00 0.3K
12:10 2,297.20 2,297.20 2,297.20 2,297.20 0.2K
12:12 2,296.00 2,296.00 2,296.00 2,296.00 0.5K
12:17 2,296.00 2,296.00 2,296.00 2,296.00 0.4K
12:20 2,296.00 2,296.00 2,296.00 2,296.00 0.2K
12:22 2,297.06 2,297.06 2,296.00 2,296.00 2.0K
12:23 2,296.00 2,298.00 2,296.00 2,298.00 1.0K
12:25 2,299.49 2,299.49 2,298.00 2,298.00 1.5K
12:27 2,298.00 2,298.00 2,298.00 2,298.00 0.1K
12:28 2,298.00 2,298.00 2,298.00 2,298.00 0.2K
12:30 2,296.00 2,296.00 2,296.00 2,296.00 1.1K
12:34 2,296.00 2,296.00 2,296.00 2,296.00 1.8K
12:37 2,296.00 2,296.00 2,295.32 2,295.32 0.2K
12:39 2,296.00 2,296.00 2,296.00 2,296.00 1.5K
12:53 2,294.00 2,294.00 2,292.00 2,292.00 3.9K
12:54 2,290.00 2,290.00 2,290.00 2,290.00 0.7K
12:57 2,290.00 2,290.00 2,290.00 2,290.00 0.0K
12:58 2,290.00 2,290.00 2,290.00 2,290.00 0.8K
13:01 2,298.00 2,298.00 2,296.00 2,296.00 11.7K
13:02 2,298.00 2,298.00 2,298.00 2,298.00 15.7K
13:04 2,296.00 2,296.00 2,296.00 2,296.00 2.5K
13:05 2,296.00 2,296.00 2,296.00 2,296.00 0.9K
13:08 2,296.00 2,300.00 2,295.42 2,300.00 1.9K
13:10 2,302.00 2,302.00 2,302.00 2,302.00 1.9K
13:11 2,302.00 2,302.00 2,302.00 2,302.00 0.4K
13:17 2,300.00 2,300.00 2,300.00 2,300.00 1.3K
13:24 2,298.00 2,298.00 2,298.00 2,298.00 0.7K
13:25 2,298.00 2,298.00 2,298.00 2,298.00 0.3K
13:27 2,298.00 2,298.00 2,298.00 2,298.00 0.8K
13:31 2,298.00 2,298.00 2,296.00 2,296.00 1.0K
13:32 2,294.00 2,294.00 2,294.00 2,294.00 1.5K
13:33 2,293.39 2,293.39 2,293.39 2,293.39 0.2K
13:34 2,296.00 2,296.00 2,296.00 2,296.00 3.2K
13:40 2,298.00 2,298.00 2,298.00 2,298.00 0.8K
13:41 2,298.00 2,298.00 2,294.00 2,294.00 3.7K
13:44 2,289.60 2,289.60 2,289.60 2,289.60 0.3K
13:47 2,292.00 2,292.00 2,290.00 2,292.00 5.8K
13:51 2,292.00 2,292.00 2,292.00 2,292.00 0.2K
13:52 2,292.00 2,292.00 2,292.00 2,292.00 0.1K
13:53 2,288.00 2,288.00 2,288.00 2,288.00 3.2K
13:56 2,286.00 2,286.00 2,286.00 2,286.00 0.3K
13:57 2,290.00 2,290.00 2,290.00 2,290.00 8.2K
13:58 2,292.00 2,292.00 2,290.00 2,290.00 2.3K
14:00 2,290.00 2,292.00 2,290.00 2,292.00 0.4K
14:01 2,292.00 2,292.00 2,292.00 2,292.00 0.9K
14:03 2,294.00 2,294.00 2,294.00 2,294.00 0.2K
14:08 2,296.00 2,296.00 2,296.00 2,296.00 0.9K
14:09 2,296.00 2,296.00 2,296.00 2,296.00 0.7K
14:12 2,296.00 2,296.00 2,296.00 2,296.00 0.5K
14:13 2,296.00 2,296.00 2,296.00 2,296.00 1.0K
14:14 2,294.00 2,294.00 2,294.00 2,294.00 1.7K
14:15 2,292.00 2,292.00 2,292.00 2,292.00 0.4K
14:16 2,292.00 2,292.00 2,292.00 2,292.00 0.0K
14:17 2,292.00 2,292.00 2,292.00 2,292.00 0.3K
14:21 2,292.00 2,292.00 2,292.00 2,292.00 0.6K
14:22 2,292.00 2,292.00 2,292.00 2,292.00 1.1K
14:23 2,292.00 2,292.00 2,292.00 2,292.00 0.7K
14:25 2,290.00 2,290.00 2,290.00 2,290.00 1.3K
14:28 2,290.00 2,290.00 2,290.00 2,290.00 0.0K
14:30 2,292.00 2,294.00 2,292.00 2,294.00 1.1K
14:32 2,296.00 2,296.00 2,296.00 2,296.00 1.4K
14:33 2,296.00 2,296.00 2,296.00 2,296.00 1.0K
14:35 2,296.00 2,296.00 2,290.00 2,290.00 3.7K
14:36 2,290.00 2,290.00 2,290.00 2,290.00 0.2K
14:40 2,288.00 2,288.00 2,288.00 2,288.00 0.7K
14:43 2,288.00 2,289.00 2,288.00 2,288.00 1.3K
14:44 2,288.00 2,288.00 2,288.00 2,288.00 1.0K
14:45 2,288.00 2,288.00 2,288.00 2,288.00 0.1K
14:46 2,288.00 2,288.00 2,288.00 2,288.00 1.4K
14:48 2,290.00 2,290.00 2,290.00 2,290.00 1.6K
14:49 2,288.00 2,290.00 2,288.00 2,290.00 2.9K
14:50 2,290.00 2,290.00 2,290.00 2,290.00 1.7K
14:51 2,290.00 2,290.00 2,288.00 2,290.00 2.9K
14:53 2,288.00 2,288.00 2,288.00 2,288.00 1.9K
14:57 2,288.00 2,288.00 2,288.00 2,288.00 3.5K
14:59 2,288.00 2,288.00 2,288.00 2,288.00 0.5K
15:02 2,290.00 2,290.00 2,286.00 2,286.00 4.1K
15:03 2,286.00 2,286.00 2,286.00 2,286.00 1.5K
15:04 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
15:05 2,286.00 2,286.00 2,286.00 2,286.00 1.3K
15:06 2,285.00 2,285.00 2,285.00 2,285.00 1.0K
15:07 2,286.00 2,288.00 2,286.00 2,288.00 0.1K
15:09 2,285.41 2,286.00 2,285.41 2,286.00 0.7K
15:12 2,284.00 2,284.00 2,284.00 2,284.00 2.0K
15:13 2,282.00 2,282.00 2,282.00 2,282.00 3.6K
15:14 2,282.00 2,282.00 2,282.00 2,282.00 0.3K
15:16 2,282.62 2,282.62 2,280.00 2,280.00 0.3K
15:23 2,280.00 2,282.00 2,280.00 2,282.00 7.3K
15:25 2,284.00 2,284.00 2,282.00 2,282.00 0.3K
15:26 2,284.00 2,284.00 2,284.00 2,284.00 0.3K
15:27 2,284.00 2,284.00 2,284.00 2,284.00 0.3K
15:28 2,284.00 2,284.00 2,284.00 2,284.00 0.3K
15:29 2,284.00 2,286.00 2,284.00 2,286.00 2.3K
15:30 2,286.00 2,288.00 2,285.60 2,286.00 5.0K
15:31 2,286.00 2,286.00 2,286.00 2,286.00 0.6K
15:33 2,286.00 2,286.00 2,286.00 2,286.00 0.6K
15:34 2,288.00 2,288.00 2,288.00 2,288.00 0.0K
15:37 2,288.00 2,288.00 2,288.00 2,288.00 0.3K
15:40 2,288.00 2,288.00 2,288.00 2,288.00 2.7K
15:41 2,288.00 2,288.00 2,288.00 2,288.00 1.1K
15:42 2,288.00 2,288.00 2,286.00 2,286.00 3.3K
15:43 2,284.00 2,284.00 2,284.00 2,284.00 4.2K
15:44 2,282.00 2,282.00 2,282.00 2,282.00 1.5K
15:48 2,282.20 2,282.20 2,282.20 2,282.20 0.7K
15:50 2,282.00 2,282.00 2,282.00 2,282.00 0.1K
15:51 2,282.90 2,282.90 2,282.90 2,282.90 0.7K
15:56 2,282.00 2,282.00 2,282.00 2,282.00 6.0K
16:00 2,282.00 2,282.00 2,282.00 2,282.00 3.9K
16:01 2,282.00 2,282.00 2,281.62 2,281.62 1.8K
16:02 2,282.00 2,282.00 2,282.00 2,282.00 3.2K
16:03 2,280.00 2,280.00 2,280.00 2,280.00 2.0K
16:06 2,280.00 2,280.00 2,280.00 2,280.00 1.3K
16:07 2,278.00 2,282.00 2,278.00 2,282.00 5.6K
16:08 2,282.00 2,282.00 2,282.00 2,282.00 1.9K
16:09 2,284.00 2,284.00 2,284.00 2,284.00 3.3K
16:10 2,282.00 2,282.00 2,282.00 2,282.00 1.3K
16:11 2,280.00 2,280.00 2,278.00 2,278.00 1.9K
16:13 2,278.00 2,278.00 2,278.00 2,278.00 0.6K
16:14 2,278.00 2,278.00 2,274.00 2,274.00 8.0K
16:15 2,272.00 2,272.00 2,270.00 2,270.00 6.0K
16:16 2,272.00 2,272.00 2,270.00 2,270.00 3.8K
16:17 2,272.00 2,272.00 2,272.00 2,272.00 13.0K
16:19 2,270.00 2,270.00 2,269.56 2,269.56 2.8K
16:20 2,268.00 2,270.00 2,268.00 2,270.00 2.6K
16:21 2,270.00 2,270.00 2,270.00 2,270.00 1.1K
16:22 2,271.03 2,271.03 2,271.03 2,271.03 0.1K
16:23 2,272.00 2,272.00 2,272.00 2,272.00 0.4K
16:24 2,272.00 2,274.00 2,272.00 2,274.00 3.6K
16:25 2,274.00 2,274.00 2,274.00 2,274.00 1.0K
16:26 2,272.00 2,272.00 2,272.00 2,272.00 1.8K
16:27 2,272.00 2,272.00 2,272.00 2,272.00 0.3K
16:28 2,272.00 2,274.00 2,272.00 2,274.00 1.4K
16:29 2,272.00 2,274.00 2,272.00 2,274.00 1.9K
16:35 2,264.00 2,264.00 2,264.00 2,264.00 418.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible