|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-13 | 513,50 | 7.758.600 | 519,50 | 507,50 | 519,00 | 00:00:00 | | 2006-03-14 | 528,00 | 18.199.600 | 529,00 | 511,00 | 514,00 | 00:00:00 | | 2006-03-15 | 536,00 | 15.686.500 | 555,50 | 532,00 | 532,00 | 00:00:00 | | 2006-03-16 | 539,50 | 6.516.400 | 544,00 | 532,00 | 537,00 | 00:00:00 | | 2006-03-17 | 537,50 | 5.974.600 | 553,00 | 536,00 | 545,00 | 00:00:00 | | 2006-03-20 | 535,50 | 5.496.500 | 550,50 | 534,50 | 540,00 | 00:00:00 | | 2006-03-21 | 530,00 | 3.848.700 | 538,00 | 528,00 | 538,00 | 00:00:00 | | 2006-03-22 | 533,50 | 3.857.900 | 538,50 | 527,00 | 527,00 | 00:00:00 | | 2006-03-23 | 532,50 | 4.268.500 | 550,00 | 532,00 | 550,00 | 00:00:00 | | 2006-03-24 | 539,00 | 3.773.100 | 542,00 | 533,00 | 535,00 | 00:00:00 | | 2006-03-27 | 528,50 | 6.248.700 | 543,50 | 526,50 | 542,00 | 00:00:00 | | 2006-03-28 | 514,50 | 10.536.900 | 526,50 | 510,50 | 526,50 | 00:00:00 | | 2006-03-29 | 514,50 | 7.039.700 | 519,50 | 511,00 | 514,50 | 00:00:00 | | 2006-03-30 | 516,50 | 5.192.400 | 519,50 | 512,00 | 516,00 | 00:00:00 | | 2006-03-31 | 511,00 | 9.086.600 | 522,50 | 500,00 | 515,50 | 00:00:00 | | 2006-04-03 | 520,00 | 7.630.800 | 522,00 | 511,00 | 511,00 | 00:00:00 | | 2006-04-04 | 516,00 | 5.490.000 | 521,00 | 514,50 | 520,00 | 00:00:00 | | 2006-04-05 | 536,00 | 9.776.500 | 538,00 | 521,50 | 522,00 | 00:00:00 | | 2006-04-06 | 536,00 | 7.863.900 | 540,00 | 527,00 | 535,50 | 00:00:00 | | 2006-04-07 | 526,00 | 3.411.600 | 539,00 | 524,00 | 538,00 | 00:00:00 | | 2006-04-10 | 519,00 | 5.068.000 | 530,00 | 517,50 | 523,50 | 00:00:00 | | 2006-04-11 | 512,50 | 6.413.600 | 519,00 | 511,50 | 517,00 | 00:00:00 | | 2006-04-12 | 514,50 | 4.297.500 | 519,00 | 511,50 | 515,00 | 00:00:00 | | 2006-04-13 | 518,50 | 7.747.800 | 521,50 | 509,00 | 513,00 | 00:00:00 | | 2006-04-14 | 518,50 | 0 | 518,50 | 518,50 | 518,50 | 00:00:00 | | 2006-04-17 | 518,50 | 0 | 518,50 | 518,50 | 518,50 | 00:00:00 | | 2006-04-18 | 520,00 | 3.741.100 | 528,00 | 517,00 | 517,50 | 00:00:00 | | 2006-04-19 | 511,00 | 3.999.100 | 523,00 | 509,50 | 522,50 | 00:00:00 | | 2006-04-20 | 501,00 | 8.242.700 | 511,50 | 500,50 | 510,00 | 00:00:00 | | 2006-04-21 | 518,50 | 9.204.900 | 525,50 | 504,00 | 504,00 | 00:00:00 | | 2006-04-24 | 520,50 | 6.590.100 | 522,00 | 516,50 | 518,50 | 00:00:00 | | 2006-04-25 | 516,50 | 4.782.200 | 525,00 | 515,00 | 520,00 | 00:00:00 | | 2006-04-26 | 510,00 | 5.999.100 | 520,00 | 508,50 | 520,00 | 00:00:00 | | 2006-04-27 | 462,00 | 56.781.300 | 516,00 | 450,50 | 505,50 | 00:00:00 | | 2006-04-28 | 453,50 | 14.814.300 | 460,00 | 451,00 | 460,00 | 00:00:00 | | 2006-05-01 | 453,50 | 0 | 453,50 | 453,50 | 453,50 | 00:00:00 | | 2006-05-02 | 458,00 | 14.177.800 | 465,50 | 452,50 | 452,50 | 00:00:00 | | 2006-05-03 | 450,00 | 13.489.500 | 460,00 | 449,50 | 458,00 | 00:00:00 | | 2006-05-04 | 438,00 | 18.075.700 | 451,00 | 432,50 | 450,00 | 00:00:00 | | 2006-05-05 | 435,00 | 14.653.100 | 443,50 | 431,00 | 440,00 | 00:00:00 | | 2006-05-08 | 435,00 | 9.862.200 | 440,00 | 428,50 | 435,50 | 00:00:00 | | 2006-05-09 | 440,00 | 11.586.300 | 446,00 | 435,50 | 435,50 | 00:00:00 | | 2006-05-10 | 460,00 | 16.935.700 | 462,50 | 450,00 | 450,50 | 00:00:00 | | 2006-05-11 | 454,50 | 15.406.900 | 464,50 | 453,50 | 462,50 | 00:00:00 | | 2006-05-12 | 444,50 | 11.531.500 | 455,00 | 442,00 | 454,00 | 00:00:00 | | 2006-05-15 | 446,00 | 6.183.300 | 447,50 | 434,60 | 441,00 | 00:00:00 | | 2006-05-16 | 451,00 | 11.162.400 | 458,19 | 443,02 | 444,00 | 00:00:00 | | 2006-05-17 | 436,50 | 8.107.900 | 449,50 | 435,13 | 449,50 | 00:00:00 | | 2006-05-18 | 434,00 | 11.795.100 | 445,67 | 425,62 | 435,00 | 00:00:00 | | 2006-05-19 | 429,50 | 7.671.000 | 434,50 | 427,00 | 430,00 | 00:00:00 | | 2006-05-22 | 426,00 | 6.936.300 | 434,50 | 423,00 | 430,00 | 00:00:00 | | 2006-05-23 | 431,00 | 5.587.000 | 431,87 | 422,12 | 428,50 | 00:00:00 | | 2006-05-24 | 425,50 | 8.685.900 | 431,00 | 418,50 | 425,00 | 00:00:00 | | 2006-05-25 | 433,00 | 6.392.500 | 438,40 | 424,00 | 424,00 | 00:00:00 | | 2006-05-26 | 437,00 | 5.798.400 | 437,00 | 430,00 | 435,00 | 00:00:00 | | 2006-05-29 | 437,00 | 0 | 437,00 | 437,00 | 437,00 | 00:00:00 | | 2006-05-30 | 431,00 | 5.554.300 | 440,00 | 424,92 | 435,00 | 00:00:00 | | 2006-05-31 | 436,50 | 7.843.600 | 437,00 | 424,50 | 429,00 | 00:00:00 | | 2006-06-01 | 433,50 | 4.062.600 | 434,50 | 423,50 | 431,50 | 00:00:00 | | 2006-06-02 | 433,50 | 3.073.700 | 437,05 | 432,62 | 438,00 | 00:00:00 | | 2006-06-05 | 431,50 | 3.596.500 | 434,75 | 428,83 | 433,50 | 00:00:00 | | 2006-06-06 | 423,50 | 3.560.800 | 429,50 | 422,50 | 428,00 | 00:00:00 | | 2006-06-07 | 425,50 | 2.988.700 | 427,03 | 422,00 | 422,50 | 00:00:00 | | 2006-06-08 | 416,00 | 5.116.100 | 425,50 | 416,00 | 417,00 | 00:00:00 | | 2006-06-09 | 434,00 | 9.304.600 | 435,85 | 416,00 | 419,00 | 00:00:00 | | 2006-06-12 | 436,50 | 8.268.600 | 450,00 | 435,00 | 443,00 | 00:00:00 | | 2006-06-13 | 433,50 | 14.369.500 | 435,50 | 426,50 | 430,00 | 00:00:00 | | 2006-06-14 | 437,50 | 8.177.700 | 440,08 | 429,85 | 432,50 | 00:00:00 | | 2006-06-15 | 436,00 | 9.451.300 | 445,00 | 429,00 | 441,50 | 00:00:00 | | 2006-06-16 | 432,50 | 7.070.800 | 444,00 | 431,00 | 442,50 | 00:00:00 | | 2006-06-19 | 432,50 | 9.135.500 | 435,85 | 422,50 | 437,25 | 00:00:00 | | 2006-06-20 | 432,00 | 8.467.300 | 438,50 | 428,15 | 429,25 | 00:00:00 | | 2006-06-21 | 431,00 | 5.163.600 | 433,75 | 427,25 | 433,25 | 00:00:00 | | 2006-06-22 | 426,50 | 7.893.400 | 581,29 | 423,25 | 434,50 | 00:00:00 | | 2006-06-23 | 425,50 | 6.715.900 | 430,91 | 416,00 | 425,25 | 00:00:00 | | 2006-06-26 | 414,50 | 18.778.400 | 430,20 | 409,12 | 426,50 | 00:00:00 | | 2006-06-27 | 408,25 | 16.266.500 | 418,25 | 407,00 | 415,00 | 00:00:00 | | 2006-06-28 | 412,00 | 10.894.200 | 414,25 | 404,25 | 408,00 | 00:00:00 | | 2006-06-29 | 416,75 | 6.475.000 | 418,50 | 412,00 | 413,25 | 00:00:00 | | 2006-06-30 | 416,50 | 12.617.500 | 422,00 | 406,00 | 421,00 | 00:00:00 | | 2006-07-03 | 423,00 | 8.169.100 | 424,50 | 410,00 | 418,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
