|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-11 | 533,00 | 2.763.100 | 533,50 | 523,00 | 528,00 | 00:00:00 | | 2005-04-12 | 531,00 | 2.850.100 | 533,00 | 526,00 | 531,50 | 00:00:00 | | 2005-04-13 | 531,00 | 2.728.600 | 537,00 | 528,00 | 531,00 | 00:00:00 | | 2005-04-14 | 524,50 | 5.453.000 | 534,50 | 521,00 | 530,50 | 00:00:00 | | 2005-04-15 | 523,50 | 4.518.400 | 526,50 | 519,50 | 524,00 | 00:00:00 | | 2005-04-18 | 522,50 | 3.922.000 | 525,50 | 514,00 | 514,00 | 00:00:00 | | 2005-04-19 | 522,50 | 3.321.200 | 529,00 | 520,00 | 525,00 | 00:00:00 | | 2005-04-20 | 522,00 | 3.411.100 | 525,50 | 516,50 | 519,50 | 00:00:00 | | 2005-04-21 | 524,00 | 2.930.600 | 527,00 | 514,50 | 514,50 | 00:00:00 | | 2005-04-22 | 526,50 | 3.344.000 | 528,50 | 519,50 | 526,00 | 00:00:00 | | 2005-04-25 | 524,50 | 1.835.300 | 529,50 | 522,50 | 525,50 | 00:00:00 | | 2005-04-26 | 532,50 | 6.449.100 | 542,50 | 530,00 | 530,00 | 00:00:00 | | 2005-04-27 | 523,00 | 6.490.300 | 533,50 | 520,00 | 533,50 | 00:00:00 | | 2005-04-28 | 536,50 | 5.654.300 | 543,00 | 527,50 | 529,00 | 00:00:00 | | 2005-04-29 | 537,50 | 3.554.800 | 540,00 | 529,00 | 533,50 | 00:00:00 | | 2005-05-02 | 537,50 | 0 | 537,50 | 537,50 | 537,50 | 00:00:00 | | 2005-05-03 | 544,50 | 3.658.000 | 546,00 | 531,50 | 543,00 | 00:00:00 | | 2005-05-04 | 545,50 | 3.631.300 | 545,50 | 534,50 | 543,00 | 00:00:00 | | 2005-05-05 | 539,50 | 6.760.700 | 549,00 | 528,50 | 548,00 | 00:00:00 | | 2005-05-06 | 539,50 | 4.728.100 | 542,00 | 530,00 | 539,50 | 00:00:00 | | 2005-05-09 | 538,00 | 3.274.200 | 539,50 | 536,00 | 538,50 | 00:00:00 | | 2005-05-10 | 531,50 | 2.163.700 | 542,00 | 531,50 | 537,00 | 00:00:00 | | 2005-05-11 | 530,00 | 3.704.900 | 534,00 | 528,50 | 534,00 | 00:00:00 | | 2005-05-12 | 530,00 | 2.690.000 | 536,50 | 528,50 | 536,50 | 00:00:00 | | 2005-05-13 | 525,00 | 2.928.200 | 529,50 | 523,00 | 528,00 | 00:00:00 | | 2005-05-16 | 529,50 | 1.968.600 | 530,00 | 522,50 | 523,50 | 00:00:00 | | 2005-05-17 | 534,00 | 2.576.600 | 534,50 | 530,00 | 530,00 | 00:00:00 | | 2005-05-18 | 541,50 | 3.177.900 | 541,50 | 534,00 | 538,00 | 00:00:00 | | 2005-05-19 | 547,50 | 3.802.900 | 549,00 | 540,00 | 540,00 | 00:00:00 | | 2005-05-20 | 542,50 | 4.256.100 | 547,50 | 540,50 | 547,00 | 00:00:00 | | 2005-05-23 | 545,00 | 3.579.000 | 546,00 | 533,50 | 540,00 | 00:00:00 | | 2005-05-24 | 549,50 | 994.900 | 550,50 | 540,50 | 540,50 | 00:00:00 | | 2005-05-25 | 545,00 | 3.196.200 | 549,00 | 543,00 | 546,00 | 00:00:00 | | 2005-05-26 | 551,50 | 2.600.200 | 553,00 | 542,00 | 547,00 | 00:00:00 | | 2005-05-27 | 548,00 | 1.619.700 | 553,50 | 546,00 | 553,50 | 00:00:00 | | 2005-05-30 | 548,00 | 0 | 548,00 | 548,00 | 548,00 | 00:00:00 | | 2005-05-31 | 543,50 | 1.655.500 | 551,00 | 543,00 | 551,00 | 00:00:00 | | 2005-06-01 | 549,50 | 2.081.500 | 551,50 | 542,00 | 542,50 | 00:00:00 | | 2005-06-02 | 542,50 | 2.585.500 | 549,00 | 541,00 | 547,00 | 00:00:00 | | 2005-06-03 | 542,50 | 0 | 542,50 | 542,50 | 542,50 | 00:00:00 | | 2005-06-06 | 542,00 | 1.697.400 | 543,50 | 538,00 | 541,00 | 00:00:00 | | 2005-06-07 | 549,50 | 1.475.700 | 550,00 | 541,00 | 541,00 | 00:00:00 | | 2005-06-08 | 543,00 | 1.916.600 | 549,00 | 542,00 | 544,50 | 00:00:00 | | 2005-06-09 | 544,50 | 2.355.200 | 545,00 | 537,50 | 539,00 | 00:00:00 | | 2005-06-10 | 544,00 | 1.715.000 | 551,50 | 541,00 | 544,50 | 00:00:00 | | 2005-06-13 | 553,50 | 1.837.500 | 556,50 | 543,00 | 543,00 | 00:00:00 | | 2005-06-14 | 550,00 | 1.480.100 | 554,50 | 549,00 | 552,00 | 00:00:00 | | 2005-06-15 | 545,50 | 1.225.400 | 550,00 | 544,00 | 549,00 | 00:00:00 | | 2005-06-16 | 548,50 | 3.598.800 | 554,00 | 546,50 | 550,00 | 00:00:00 | | 2005-06-17 | 558,00 | 3.743.400 | 567,00 | 547,50 | 547,50 | 00:00:00 | | 2005-06-20 | 550,50 | 1.730.900 | 559,00 | 545,00 | 559,00 | 00:00:00 | | 2005-06-21 | 543,50 | 5.733.500 | 549,00 | 540,00 | 549,00 | 00:00:00 | | 2005-06-22 | 536,50 | 4.045.700 | 548,00 | 536,00 | 543,50 | 00:00:00 | | 2005-06-23 | 533,50 | 4.712.200 | 540,00 | 527,00 | 535,00 | 00:00:00 | | 2005-06-24 | 529,00 | 1.484.700 | 533,50 | 526,50 | 528,00 | 00:00:00 | | 2005-06-27 | 532,00 | 1.923.700 | 532,00 | 525,00 | 525,00 | 00:00:00 | | 2005-06-28 | 543,50 | 3.947.600 | 546,50 | 531,00 | 531,00 | 00:00:00 | | 2005-06-29 | 542,50 | 2.023.100 | 544,50 | 539,00 | 543,00 | 00:00:00 | | 2005-06-30 | 551,00 | 3.867.100 | 551,00 | 540,00 | 540,00 | 00:00:00 | | 2005-07-01 | 549,50 | 2.171.400 | 552,00 | 545,00 | 551,50 | 00:00:00 | | 2005-07-04 | 544,50 | 1.001.700 | 552,00 | 543,00 | 552,00 | 00:00:00 | | 2005-07-05 | 542,00 | 2.036.700 | 543,00 | 540,00 | 543,00 | 00:00:00 | | 2005-07-06 | 541,00 | 2.223.200 | 549,50 | 540,00 | 544,50 | 00:00:00 | | 2005-07-07 | 538,00 | 3.662.600 | 542,00 | 512,50 | 542,00 | 00:00:00 | | 2005-07-08 | 538,00 | 2.229.800 | 547,00 | 537,00 | 547,00 | 00:00:00 | | 2005-07-11 | 539,50 | 1.877.900 | 543,50 | 539,00 | 543,50 | 00:00:00 | | 2005-07-12 | 534,50 | 2.861.800 | 542,00 | 533,50 | 539,50 | 00:00:00 | | 2005-07-13 | 530,50 | 2.493.300 | 537,50 | 529,00 | 537,50 | 00:00:00 | | 2005-07-14 | 528,00 | 7.993.400 | 535,00 | 528,00 | 534,00 | 00:00:00 | | 2005-07-15 | 528,00 | 8.732.100 | 531,00 | 522,00 | 530,50 | 00:00:00 | | 2005-07-18 | 527,50 | 9.883.000 | 536,00 | 526,00 | 530,00 | 00:00:00 | | 2005-07-19 | 526,00 | 5.715.700 | 531,00 | 522,00 | 531,00 | 00:00:00 | | 2005-07-20 | 536,50 | 10.251.900 | 536,50 | 527,50 | 528,50 | 00:00:00 | | 2005-07-21 | 544,50 | 12.746.900 | 553,00 | 538,50 | 538,50 | 00:00:00 | | 2005-07-22 | 544,00 | 4.894.900 | 549,50 | 541,00 | 547,00 | 00:00:00 | | 2005-07-25 | 545,50 | 3.871.500 | 550,50 | 540,50 | 549,50 | 00:00:00 | | 2005-07-26 | 541,00 | 5.283.000 | 547,00 | 539,50 | 542,50 | 00:00:00 | | 2005-07-27 | 542,00 | 4.202.600 | 545,00 | 538,00 | 540,00 | 00:00:00 | | 2005-07-28 | 542,00 | 8.600.700 | 554,00 | 539,50 | 545,50 | 00:00:00 | | 2005-07-29 | 541,00 | 5.015.500 | 547,00 | 541,00 | 542,00 | 00:00:00 | | 2005-08-01 | 539,00 | 3.134.400 | 545,00 | 538,50 | 542,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
