OTC Link
Datos históricos de Smiths Group plc
Smiths Group plc · SMGZY
$36.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:32 UTC
- Variación en el periodo
- +10.08%
- Máximo
- US$38.21
- 29 de septiembre de 2026
- Mínimo
- US$28.29
- 20 de marzo de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.57 | 36.70 | 36.32 | 36.49 | +0.52% | 19,427 |
| 8 oct 2026 | 36.16 | 36.43 | 35.70 | 36.30 | −1.49% | 39,962 |
| 7 oct 2026 | 37.14 | 37.14 | 36.71 | 36.85 | −2.87% | 24,013 |
| 6 oct 2026 | 38.03 | 38.13 | 37.93 | 37.94 | +0.21% | 18,174 |
| 5 oct 2026 | 37.51 | 38.02 | 37.37 | 37.86 | +0.66% | 19,561 |
| 2 oct 2026 | 37.40 | 37.63 | 37.29 | 37.61 | +1.13% | 13,784 |
| 1 oct 2026 | 37.39 | 37.67 | 36.95 | 37.19 | −1.09% | 19,104 |
| 30 sep 2026 | 38.02 | 38.02 | 37.50 | 37.60 | −0.40% | 31,440 |
| 29 sep 2026 | 38.21 | 38.21 | 37.53 | 37.75 | −0.32% | 21,696 |
| 28 sep 2026 | 37.86 | 38.15 | 37.65 | 37.87 | +0.58% | 25,091 |
| 25 sep 2026 | 37.33 | 37.76 | 37.18 | 37.65 | +2.28% | 14,373 |
| 24 sep 2026 | 36.84 | 36.92 | 36.60 | 36.81 | −0.46% | 25,288 |
| 23 sep 2026 | 36.56 | 37.10 | 36.47 | 36.98 | −1.15% | 18,332 |
| 22 sep 2026 | 37.04 | 37.98 | 36.67 | 37.41 | +7.35% | 17,227 |
| 21 sep 2026 | 34.49 | 34.95 | 34.32 | 34.85 | +2.17% | 37,309 |
| 18 sep 2026 | 34.13 | 34.19 | 33.78 | 34.11 | −0.03% | 26,632 |
| 17 sep 2026 | 34.79 | 34.80 | 34.09 | 34.12 | −0.35% | 32,785 |
| 16 sep 2026 | 34.35 | 34.58 | 33.97 | 34.24 | +0.32% | 22,131 |
| 15 sep 2026 | 34.10 | 34.19 | 34.00 | 34.13 | +0.52% | 22,620 |
| 14 sep 2026 | 34.02 | 34.10 | 33.88 | 33.96 | −1.55% | 31,176 |
| 11 sep 2026 | 34.61 | 34.62 | 34.49 | 34.49 | +1.29% | 17,835 |
| 10 sep 2026 | 33.91 | 34.23 | 33.80 | 34.05 | −0.61% | 50,952 |
| 9 sep 2026 | 34.70 | 34.80 | 34.22 | 34.26 | −2.78% | 705,538 |
| 8 sep 2026 | 35.67 | 35.67 | 35.22 | 35.24 | +0.95% | 17,332 |
| 4 sep 2026 | 34.80 | 35.04 | 34.80 | 34.91 | +0.84% | 11,534 |
| 3 sep 2026 | 34.69 | 34.71 | 34.26 | 34.62 | +0.58% | 16,931 |
| 2 sep 2026 | 34.76 | 34.76 | 34.34 | 34.42 | −0.49% | 14,660 |
| 1 sep 2026 | 35.17 | 35.18 | 34.57 | 34.59 | −2.56% | 13,000 |
| 31 ago 2026 | 35.49 | 35.54 | 35.18 | 35.50 | −0.05% | 27,156 |
| 28 ago 2026 | 35.78 | 35.78 | 35.47 | 35.52 | −0.96% | 6,802 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.