Última Hora: "Governo aprova salário mínimo de 635 euros para 2020 - SIC Notícias" Thu, 14 Nov 2019 12:59:00 GMT    "Luís Montenegro: ?Acho que era capaz de conseguir derrotar Costa. Sem dúvida? - PÚBLICO" Thu, 14 Nov 2019 06:01:00 GMT    "Petição exige retirada de amianto das escolas e Governo diz que faz o que pode - RTP" Thu, 14 Nov 2019 08:32:00 GMT    "Ocuparam árvore na Figueira da Foz mas abandonaram protesto dez horas depois - TSF Online" Wed, 13 Nov 2019 22:53:00 GMT   "Proteção Civil emite alertas de mau tempo em 16 distritos. Porto encerra avenida D. Carlos I até sexta-feira - Observador" Thu, 14 Nov 2019 13:41:53 GMT    "Já neva na Serra da Estrela, vai continuar a nevar ? e há imagens incríveis - NiT New in Town" Thu, 14 Nov 2019 11:18:00 GMT    "Mau tempo: Aveiro é um dos distritos com aviso vermelho - Notícias de Aveiro" Thu, 14 Nov 2019 08:05:00 GMT    "Braseira acesa num quarto intoxicou cinco adultos e três crianças - Jornal de Notícias" Thu, 14 Nov 2019 09:06:00 GMT    "Empresário milionário suspeito de pagar para ter orgias com menores de idade - Correio da Manhã" Wed, 13 Nov 2019 22:45:00 GMT    "Terapias alternativas com produtos naturais para o cancro ''fazem mais mal que bem'' - SIC Notícias" Thu, 14 Nov 2019 10:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,500 (+1,000%) SMITH & NEPHEW - [Ticker: SN.L]Gráfico SMITH & NEPHEW   Noticias SMITH & NEPHEW   Descargar Históricos de Metastock SMITH & NEPHEW  y Otros  Análisis Técnico SMITH & NEPHEW   
Última Transacción1.462,000Hora de Cotización2018-12-05 - 00:00:00
Variación+1,500 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo1.464,000Mínimo1.441,500
Volumen3.230.613Volumen Medio (3m)0
Demanda / Oferta1.315,000 x 240.300 - 1.445,000 x 53.000Yield
Cierre Anterior1.460,500PER0,00%
Apertura1.450,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-11-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-05-15221,672.927.100224,89218,78221,2200:00:00
2000-05-16222,794.190.800226,11219,08220,6100:00:00
2000-05-17220,732.374.200224,89220,00224,8900:00:00
2000-05-18218,833.443.900227,64218,17221,2200:00:00
2000-05-19204,724.643.500218,47200,44218,4700:00:00
2000-05-22219,084.247.900220,00209,00209,0000:00:00
2000-05-23218,78473.100220,61213,89218,7800:00:00
2000-05-24215,112.970.200217,86211,14215,1100:00:00
2000-05-25215,423.155.800218,17215,11215,1100:00:00
2000-05-26220,002.221.900220,00216,33216,3300:00:00
2000-05-29220,000220,00220,00220,0000:00:00
2000-05-30223,671.496.900226,11218,17220,9200:00:00
2000-05-31217,563.217.100239,56216,94220,6100:00:00
2000-06-01223,671.269.500226,11217,56217,5600:00:00
2000-06-02231,001.576.400232,83220,00220,0000:00:00
2000-06-05232,221.283.800254,22227,33232,2200:00:00
2000-06-06238,335.228.600243,22232,22232,8300:00:00
2000-06-07240,782.484.700242,61232,83232,8300:00:00
2000-06-08244,144.675.000244,44235,58237,1100:00:00
2000-06-09243,83860.300251,78240,17244,4400:00:00
2000-06-12238,03238.500242,00233,44234,6700:00:00
2000-06-13232,831.677.700236,81228,56235,5800:00:00
2000-06-14241,694.086.900242,00231,61233,4400:00:00
2000-06-15246,581.971.100247,81234,67234,6700:00:00
2000-06-16246,891.718.600248,72242,61243,2200:00:00
2000-06-19246,890246,89246,89246,8900:00:00
2000-06-20245,67635.000249,33242,00243,2200:00:00
2000-06-21248,111.810.800249,33242,00244,4400:00:00
2000-06-22257,586.083.100264,92246,89249,3300:00:00
2000-06-23250,563.134.100255,44245,67250,5600:00:00
2000-06-26251,473.597.300256,36246,89251,4700:00:00
2000-06-27249,644.487.800254,22248,11249,6400:00:00
2000-06-28270,117.164.100273,78249,33270,1100:00:00
2000-06-29282,946.513.500284,78270,72284,7800:00:00
2000-06-30298,222.765.800298,22276,22298,2200:00:00
2000-07-03297,002.397.000305,56281,11297,0000:00:00
2000-07-04287,22603.800298,53275,00287,2200:00:00
2000-07-05296,691.509.100297,00281,11296,6900:00:00
2000-07-06299,444.729.200303,42289,67299,4400:00:00
2000-07-07299,440299,44299,44299,4400:00:00
2000-07-10288,441.176.500306,78287,22288,4400:00:00
2000-07-11292,721.377.400295,17286,00292,7200:00:00
2000-07-12293,643.453.700295,17289,67292,1100:00:00
2000-07-13284,7811.422.200298,22281,11296,3900:00:00
2000-07-14281,117.016.900287,83275,61286,9200:00:00
2000-07-17282,3310.211.200284,78276,83276,8300:00:00
2000-07-18284,789.976.600284,78281,11283,8600:00:00
2000-07-19281,115.504.000284,78278,67284,7800:00:00
2000-07-20282,3314.415.200284,17281,11283,8600:00:00
2000-07-21293,3320.214.600293,33282,33283,5600:00:00
2000-07-24293,330293,33293,33293,3300:00:00
2000-07-25295,7812.165.600295,78289,67289,6700:00:00
2000-07-26295,1713.639.100298,22293,33297,0000:00:00
2000-07-27295,170295,17295,17295,1700:00:00
2000-07-28294,563.177.400297,00293,33293,3300:00:00
2000-07-31471,785.813.700471,78268,89307,3900:00:00
2000-08-01308,613.673.300323,89294,86294,8600:00:00
2000-08-02294,561.083.700305,56294,56305,5600:00:00
2000-08-03303,422.554.600304,33294,56294,5600:00:00
2000-08-04303,111.384.800306,47294,56294,5600:00:00
2000-08-07248,000248,00248,00248,0000:00:00
2000-08-08276,5020.304.200281,00252,00255,0000:00:00
2000-08-09270,0017.838.600285,00265,00272,0000:00:00
2000-08-10265,0013.834.000270,00261,00268,0000:00:00
2000-08-11274,002.274.600298,00264,00264,0000:00:00
2000-08-14272,506.422.700295,00263,00295,0000:00:00
2000-08-15276,008.318.400279,50270,00274,0000:00:00
2000-08-16275,003.746.900277,50274,00260,0000:00:00
2000-08-17270,008.366.900277,00263,25275,0000:00:00
2000-08-18273,502.454.100278,00267,00271,5000:00:00
2000-08-21271,753.070.900275,25265,50275,0000:00:00
2000-08-22280,004.691.200280,00274,75276,0000:00:00
2000-08-23278,00701.900281,00273,50281,0000:00:00
2000-08-24292,005.323.800292,50276,00279,0000:00:00
2000-08-25285,754.387.600295,00284,00284,5000:00:00
2000-08-28285,750285,75285,75285,7500:00:00
2000-08-29286,502.577.700290,00282,00282,5000:00:00
2000-08-30283,505.744.000289,00283,50286,5000:00:00
2000-08-31282,502.930.500286,25280,00286,0000:00:00
2000-09-01278,007.069.200286,00278,00286,0000:00:00
2000-09-04273,2528.047.800275,50261,00274,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters