|
 SMITH & NEPHEW - [Ticker: SN.L] |     | | Última Transacción | 1.462,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +1,500 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.464,000 | Mínimo | 1.441,500 | | Volumen | 3.230.613 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.315,000 x 240.300 - 1.445,000 x 53.000 | Yield | | | Cierre Anterior | 1.460,500 | PER | 0,00% | | Apertura | 1.450,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SN.L desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-05-15 | 221,67 | 2.927.100 | 224,89 | 218,78 | 221,22 | 00:00:00 | | 2000-05-16 | 222,79 | 4.190.800 | 226,11 | 219,08 | 220,61 | 00:00:00 | | 2000-05-17 | 220,73 | 2.374.200 | 224,89 | 220,00 | 224,89 | 00:00:00 | | 2000-05-18 | 218,83 | 3.443.900 | 227,64 | 218,17 | 221,22 | 00:00:00 | | 2000-05-19 | 204,72 | 4.643.500 | 218,47 | 200,44 | 218,47 | 00:00:00 | | 2000-05-22 | 219,08 | 4.247.900 | 220,00 | 209,00 | 209,00 | 00:00:00 | | 2000-05-23 | 218,78 | 473.100 | 220,61 | 213,89 | 218,78 | 00:00:00 | | 2000-05-24 | 215,11 | 2.970.200 | 217,86 | 211,14 | 215,11 | 00:00:00 | | 2000-05-25 | 215,42 | 3.155.800 | 218,17 | 215,11 | 215,11 | 00:00:00 | | 2000-05-26 | 220,00 | 2.221.900 | 220,00 | 216,33 | 216,33 | 00:00:00 | | 2000-05-29 | 220,00 | 0 | 220,00 | 220,00 | 220,00 | 00:00:00 | | 2000-05-30 | 223,67 | 1.496.900 | 226,11 | 218,17 | 220,92 | 00:00:00 | | 2000-05-31 | 217,56 | 3.217.100 | 239,56 | 216,94 | 220,61 | 00:00:00 | | 2000-06-01 | 223,67 | 1.269.500 | 226,11 | 217,56 | 217,56 | 00:00:00 | | 2000-06-02 | 231,00 | 1.576.400 | 232,83 | 220,00 | 220,00 | 00:00:00 | | 2000-06-05 | 232,22 | 1.283.800 | 254,22 | 227,33 | 232,22 | 00:00:00 | | 2000-06-06 | 238,33 | 5.228.600 | 243,22 | 232,22 | 232,83 | 00:00:00 | | 2000-06-07 | 240,78 | 2.484.700 | 242,61 | 232,83 | 232,83 | 00:00:00 | | 2000-06-08 | 244,14 | 4.675.000 | 244,44 | 235,58 | 237,11 | 00:00:00 | | 2000-06-09 | 243,83 | 860.300 | 251,78 | 240,17 | 244,44 | 00:00:00 | | 2000-06-12 | 238,03 | 238.500 | 242,00 | 233,44 | 234,67 | 00:00:00 | | 2000-06-13 | 232,83 | 1.677.700 | 236,81 | 228,56 | 235,58 | 00:00:00 | | 2000-06-14 | 241,69 | 4.086.900 | 242,00 | 231,61 | 233,44 | 00:00:00 | | 2000-06-15 | 246,58 | 1.971.100 | 247,81 | 234,67 | 234,67 | 00:00:00 | | 2000-06-16 | 246,89 | 1.718.600 | 248,72 | 242,61 | 243,22 | 00:00:00 | | 2000-06-19 | 246,89 | 0 | 246,89 | 246,89 | 246,89 | 00:00:00 | | 2000-06-20 | 245,67 | 635.000 | 249,33 | 242,00 | 243,22 | 00:00:00 | | 2000-06-21 | 248,11 | 1.810.800 | 249,33 | 242,00 | 244,44 | 00:00:00 | | 2000-06-22 | 257,58 | 6.083.100 | 264,92 | 246,89 | 249,33 | 00:00:00 | | 2000-06-23 | 250,56 | 3.134.100 | 255,44 | 245,67 | 250,56 | 00:00:00 | | 2000-06-26 | 251,47 | 3.597.300 | 256,36 | 246,89 | 251,47 | 00:00:00 | | 2000-06-27 | 249,64 | 4.487.800 | 254,22 | 248,11 | 249,64 | 00:00:00 | | 2000-06-28 | 270,11 | 7.164.100 | 273,78 | 249,33 | 270,11 | 00:00:00 | | 2000-06-29 | 282,94 | 6.513.500 | 284,78 | 270,72 | 284,78 | 00:00:00 | | 2000-06-30 | 298,22 | 2.765.800 | 298,22 | 276,22 | 298,22 | 00:00:00 | | 2000-07-03 | 297,00 | 2.397.000 | 305,56 | 281,11 | 297,00 | 00:00:00 | | 2000-07-04 | 287,22 | 603.800 | 298,53 | 275,00 | 287,22 | 00:00:00 | | 2000-07-05 | 296,69 | 1.509.100 | 297,00 | 281,11 | 296,69 | 00:00:00 | | 2000-07-06 | 299,44 | 4.729.200 | 303,42 | 289,67 | 299,44 | 00:00:00 | | 2000-07-07 | 299,44 | 0 | 299,44 | 299,44 | 299,44 | 00:00:00 | | 2000-07-10 | 288,44 | 1.176.500 | 306,78 | 287,22 | 288,44 | 00:00:00 | | 2000-07-11 | 292,72 | 1.377.400 | 295,17 | 286,00 | 292,72 | 00:00:00 | | 2000-07-12 | 293,64 | 3.453.700 | 295,17 | 289,67 | 292,11 | 00:00:00 | | 2000-07-13 | 284,78 | 11.422.200 | 298,22 | 281,11 | 296,39 | 00:00:00 | | 2000-07-14 | 281,11 | 7.016.900 | 287,83 | 275,61 | 286,92 | 00:00:00 | | 2000-07-17 | 282,33 | 10.211.200 | 284,78 | 276,83 | 276,83 | 00:00:00 | | 2000-07-18 | 284,78 | 9.976.600 | 284,78 | 281,11 | 283,86 | 00:00:00 | | 2000-07-19 | 281,11 | 5.504.000 | 284,78 | 278,67 | 284,78 | 00:00:00 | | 2000-07-20 | 282,33 | 14.415.200 | 284,17 | 281,11 | 283,86 | 00:00:00 | | 2000-07-21 | 293,33 | 20.214.600 | 293,33 | 282,33 | 283,56 | 00:00:00 | | 2000-07-24 | 293,33 | 0 | 293,33 | 293,33 | 293,33 | 00:00:00 | | 2000-07-25 | 295,78 | 12.165.600 | 295,78 | 289,67 | 289,67 | 00:00:00 | | 2000-07-26 | 295,17 | 13.639.100 | 298,22 | 293,33 | 297,00 | 00:00:00 | | 2000-07-27 | 295,17 | 0 | 295,17 | 295,17 | 295,17 | 00:00:00 | | 2000-07-28 | 294,56 | 3.177.400 | 297,00 | 293,33 | 293,33 | 00:00:00 | | 2000-07-31 | 471,78 | 5.813.700 | 471,78 | 268,89 | 307,39 | 00:00:00 | | 2000-08-01 | 308,61 | 3.673.300 | 323,89 | 294,86 | 294,86 | 00:00:00 | | 2000-08-02 | 294,56 | 1.083.700 | 305,56 | 294,56 | 305,56 | 00:00:00 | | 2000-08-03 | 303,42 | 2.554.600 | 304,33 | 294,56 | 294,56 | 00:00:00 | | 2000-08-04 | 303,11 | 1.384.800 | 306,47 | 294,56 | 294,56 | 00:00:00 | | 2000-08-07 | 248,00 | 0 | 248,00 | 248,00 | 248,00 | 00:00:00 | | 2000-08-08 | 276,50 | 20.304.200 | 281,00 | 252,00 | 255,00 | 00:00:00 | | 2000-08-09 | 270,00 | 17.838.600 | 285,00 | 265,00 | 272,00 | 00:00:00 | | 2000-08-10 | 265,00 | 13.834.000 | 270,00 | 261,00 | 268,00 | 00:00:00 | | 2000-08-11 | 274,00 | 2.274.600 | 298,00 | 264,00 | 264,00 | 00:00:00 | | 2000-08-14 | 272,50 | 6.422.700 | 295,00 | 263,00 | 295,00 | 00:00:00 | | 2000-08-15 | 276,00 | 8.318.400 | 279,50 | 270,00 | 274,00 | 00:00:00 | | 2000-08-16 | 275,00 | 3.746.900 | 277,50 | 274,00 | 260,00 | 00:00:00 | | 2000-08-17 | 270,00 | 8.366.900 | 277,00 | 263,25 | 275,00 | 00:00:00 | | 2000-08-18 | 273,50 | 2.454.100 | 278,00 | 267,00 | 271,50 | 00:00:00 | | 2000-08-21 | 271,75 | 3.070.900 | 275,25 | 265,50 | 275,00 | 00:00:00 | | 2000-08-22 | 280,00 | 4.691.200 | 280,00 | 274,75 | 276,00 | 00:00:00 | | 2000-08-23 | 278,00 | 701.900 | 281,00 | 273,50 | 281,00 | 00:00:00 | | 2000-08-24 | 292,00 | 5.323.800 | 292,50 | 276,00 | 279,00 | 00:00:00 | | 2000-08-25 | 285,75 | 4.387.600 | 295,00 | 284,00 | 284,50 | 00:00:00 | | 2000-08-28 | 285,75 | 0 | 285,75 | 285,75 | 285,75 | 00:00:00 | | 2000-08-29 | 286,50 | 2.577.700 | 290,00 | 282,00 | 282,50 | 00:00:00 | | 2000-08-30 | 283,50 | 5.744.000 | 289,00 | 283,50 | 286,50 | 00:00:00 | | 2000-08-31 | 282,50 | 2.930.500 | 286,25 | 280,00 | 286,00 | 00:00:00 | | 2000-09-01 | 278,00 | 7.069.200 | 286,00 | 278,00 | 286,00 | 00:00:00 | | 2000-09-04 | 273,25 | 28.047.800 | 275,50 | 261,00 | 274,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
