|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-21 | 505,00 | 7.997.100 | 508,00 | 502,00 | 508,00 | 00:00:00 | | 2005-11-22 | 505,00 | 5.102.600 | 510,00 | 501,50 | 503,50 | 00:00:00 | | 2005-11-23 | 506,50 | 4.056.900 | 509,00 | 503,50 | 504,00 | 00:00:00 | | 2005-11-24 | 504,00 | 3.327.500 | 509,00 | 502,50 | 505,00 | 00:00:00 | | 2005-11-25 | 508,00 | 4.474.700 | 510,00 | 503,00 | 506,00 | 00:00:00 | | 2005-11-28 | 515,00 | 14.886.300 | 518,50 | 501,00 | 513,00 | 00:00:00 | | 2005-11-29 | 514,00 | 6.059.600 | 519,00 | 509,00 | 516,00 | 00:00:00 | | 2005-11-30 | 514,00 | 6.358.600 | 517,50 | 513,50 | 515,50 | 00:00:00 | | 2005-12-01 | 516,50 | 7.615.400 | 518,00 | 508,50 | 517,00 | 00:00:00 | | 2005-12-02 | 539,50 | 15.782.800 | 539,50 | 515,50 | 520,00 | 00:00:00 | | 2005-12-05 | 539,50 | 10.006.100 | 546,00 | 538,50 | 540,00 | 00:00:00 | | 2005-12-06 | 537,50 | 10.992.600 | 542,50 | 535,50 | 538,00 | 00:00:00 | | 2005-12-07 | 538,00 | 10.742.300 | 541,00 | 534,00 | 536,50 | 00:00:00 | | 2005-12-08 | 537,50 | 8.955.300 | 539,00 | 530,50 | 535,00 | 00:00:00 | | 2005-12-09 | 538,00 | 4.110.000 | 540,00 | 533,50 | 538,00 | 00:00:00 | | 2005-12-12 | 535,00 | 2.840.400 | 541,50 | 534,00 | 540,00 | 00:00:00 | | 2005-12-13 | 540,50 | 3.139.000 | 541,50 | 535,00 | 535,00 | 00:00:00 | | 2005-12-14 | 540,00 | 2.775.200 | 543,00 | 536,50 | 542,50 | 00:00:00 | | 2005-12-15 | 533,00 | 6.398.000 | 541,00 | 532,00 | 540,50 | 00:00:00 | | 2005-12-16 | 537,00 | 8.083.600 | 542,00 | 531,50 | 535,00 | 00:00:00 | | 2005-12-19 | 538,00 | 3.680.300 | 542,00 | 535,50 | 535,50 | 00:00:00 | | 2005-12-20 | 535,50 | 7.185.600 | 538,50 | 533,00 | 538,50 | 00:00:00 | | 2005-12-21 | 534,00 | 9.540.700 | 538,00 | 530,00 | 533,50 | 00:00:00 | | 2005-12-22 | 533,50 | 4.091.700 | 537,50 | 529,50 | 534,50 | 00:00:00 | | 2005-12-23 | 531,50 | 732.600 | 534,50 | 531,00 | 534,00 | 00:00:00 | | 2005-12-26 | 531,50 | 0 | 531,50 | 531,50 | 531,50 | 00:00:00 | | 2005-12-27 | 531,50 | 0 | 531,50 | 531,50 | 531,50 | 00:00:00 | | 2005-12-28 | 535,00 | 2.277.500 | 538,00 | 531,50 | 537,00 | 00:00:00 | | 2005-12-29 | 536,00 | 1.939.300 | 537,00 | 526,50 | 534,00 | 00:00:00 | | 2005-12-30 | 535,50 | 645.000 | 539,00 | 530,00 | 530,00 | 00:00:00 | | 2006-01-02 | 535,50 | 0 | 535,50 | 535,50 | 535,50 | 00:00:00 | | 2006-01-03 | 536,50 | 3.386.400 | 543,00 | 534,50 | 534,50 | 00:00:00 | | 2006-01-04 | 546,50 | 5.917.400 | 549,50 | 537,50 | 541,00 | 00:00:00 | | 2006-01-05 | 548,50 | 9.181.500 | 549,50 | 545,00 | 549,50 | 00:00:00 | | 2006-01-06 | 548,00 | 6.140.000 | 550,00 | 545,50 | 545,50 | 00:00:00 | | 2006-01-09 | 546,00 | 4.156.600 | 552,50 | 544,50 | 546,50 | 00:00:00 | | 2006-01-10 | 544,50 | 3.571.500 | 548,50 | 541,50 | 547,00 | 00:00:00 | | 2006-01-11 | 545,00 | 4.576.600 | 548,00 | 538,50 | 548,00 | 00:00:00 | | 2006-01-12 | 543,00 | 2.411.000 | 546,50 | 542,50 | 543,00 | 00:00:00 | | 2006-01-13 | 541,00 | 4.435.500 | 545,00 | 539,00 | 545,00 | 00:00:00 | | 2006-01-16 | 541,00 | 1.736.500 | 542,50 | 538,00 | 538,00 | 00:00:00 | | 2006-01-17 | 540,00 | 3.848.900 | 540,50 | 536,50 | 540,00 | 00:00:00 | | 2006-01-18 | 536,50 | 3.865.700 | 538,00 | 530,00 | 532,50 | 00:00:00 | | 2006-01-19 | 535,00 | 6.523.100 | 538,00 | 531,50 | 537,00 | 00:00:00 | | 2006-01-20 | 535,50 | 5.272.400 | 544,00 | 534,50 | 538,00 | 00:00:00 | | 2006-01-23 | 531,50 | 3.184.400 | 533,50 | 530,00 | 531,50 | 00:00:00 | | 2006-01-24 | 534,50 | 7.087.700 | 537,50 | 529,00 | 529,50 | 00:00:00 | | 2006-01-25 | 534,00 | 9.426.300 | 536,50 | 531,00 | 531,00 | 00:00:00 | | 2006-01-26 | 546,50 | 6.031.300 | 549,00 | 535,50 | 536,50 | 00:00:00 | | 2006-01-27 | 571,00 | 13.030.400 | 573,00 | 545,50 | 552,00 | 00:00:00 | | 2006-01-30 | 563,50 | 9.258.400 | 576,00 | 560,50 | 570,50 | 00:00:00 | | 2006-01-31 | 558,00 | 10.765.900 | 568,00 | 545,00 | 562,50 | 00:00:00 | | 2006-02-01 | 548,00 | 9.032.900 | 559,50 | 543,00 | 559,00 | 00:00:00 | | 2006-02-02 | 543,00 | 7.749.600 | 552,50 | 535,50 | 545,00 | 00:00:00 | | 2006-02-03 | 536,00 | 8.411.400 | 547,50 | 533,50 | 547,50 | 00:00:00 | | 2006-02-06 | 539,00 | 4.256.800 | 543,50 | 532,50 | 536,00 | 00:00:00 | | 2006-02-07 | 532,50 | 8.297.400 | 545,00 | 531,00 | 543,00 | 00:00:00 | | 2006-02-08 | 531,00 | 7.769.500 | 535,50 | 526,00 | 527,00 | 00:00:00 | | 2006-02-09 | 521,00 | 43.716.300 | 545,00 | 508,00 | 535,00 | 00:00:00 | | 2006-02-10 | 519,00 | 13.235.500 | 523,00 | 515,00 | 518,00 | 00:00:00 | | 2006-02-13 | 517,00 | 6.975.200 | 522,00 | 514,50 | 519,00 | 00:00:00 | | 2006-02-14 | 513,50 | 9.599.800 | 521,00 | 512,00 | 521,00 | 00:00:00 | | 2006-02-15 | 517,00 | 6.502.300 | 518,00 | 511,00 | 513,00 | 00:00:00 | | 2006-02-16 | 520,50 | 7.431.800 | 521,00 | 515,50 | 515,50 | 00:00:00 | | 2006-02-17 | 519,00 | 3.935.700 | 523,00 | 517,50 | 518,50 | 00:00:00 | | 2006-02-20 | 516,00 | 4.254.200 | 523,50 | 514,50 | 518,50 | 00:00:00 | | 2006-02-21 | 518,50 | 6.999.000 | 520,00 | 517,00 | 517,50 | 00:00:00 | | 2006-02-22 | 521,50 | 6.797.500 | 523,50 | 518,00 | 523,50 | 00:00:00 | | 2006-02-23 | 519,50 | 6.353.600 | 525,00 | 515,50 | 523,50 | 00:00:00 | | 2006-02-24 | 515,50 | 3.006.600 | 522,00 | 514,50 | 520,50 | 00:00:00 | | 2006-02-27 | 516,00 | 2.744.000 | 519,50 | 514,50 | 519,50 | 00:00:00 | | 2006-02-28 | 508,00 | 3.565.800 | 518,00 | 507,00 | 516,00 | 00:00:00 | | 2006-03-01 | 512,50 | 3.537.400 | 513,00 | 505,00 | 505,00 | 00:00:00 | | 2006-03-02 | 509,50 | 3.678.500 | 519,00 | 506,00 | 511,00 | 00:00:00 | | 2006-03-03 | 507,00 | 5.439.000 | 509,00 | 499,00 | 508,00 | 00:00:00 | | 2006-03-06 | 515,00 | 5.169.200 | 515,50 | 504,50 | 507,50 | 00:00:00 | | 2006-03-07 | 512,00 | 3.100.200 | 517,00 | 510,00 | 514,00 | 00:00:00 | | 2006-03-08 | 509,50 | 4.884.200 | 518,50 | 507,00 | 509,50 | 00:00:00 | | 2006-03-09 | 513,50 | 3.087.400 | 515,00 | 506,00 | 511,00 | 00:00:00 | | 2006-03-10 | 519,00 | 5.397.300 | 521,00 | 511,50 | 511,50 | 00:00:00 | | 2006-03-13 | 513,50 | 7.758.600 | 519,50 | 507,50 | 519,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
