|
 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 | | 2018-09-28 | 1.399,50 | 2.111.997 | 1.411,50 | 1.396,50 | 1.406,50 | 00:00:00 | | 2018-10-01 | 1.406,00 | 2.519.613 | 1.422,00 | 1.393,50 | 1.395,00 | 00:00:00 | | 2018-10-02 | 1.400,50 | 4.191.458 | 1.411,50 | 1.393,50 | 1.401,00 | 00:00:00 | | 2018-10-03 | 1.412,00 | 1.768.554 | 1.421,00 | 1.400,00 | 1.401,00 | 00:00:00 | | 2018-10-04 | 1.368,00 | 1.984.961 | 1.393,00 | 1.362,00 | 1.393,00 | 00:00:00 | | 2018-10-05 | 1.351,50 | 2.002.233 | 1.370,50 | 1.346,00 | 1.370,50 | 00:00:00 | | 2018-10-08 | 1.333,50 | 1.521.848 | 1.357,00 | 1.332,50 | 1.348,50 | 00:00:00 | | 2018-10-09 | 1.330,50 | 3.500.965 | 1.333,00 | 1.310,00 | 1.333,00 | 00:00:00 | | 2018-10-10 | 1.306,50 | 1.895.635 | 1.325,00 | 1.306,00 | 1.324,50 | 00:00:00 | | 2018-10-11 | 1.292,50 | 2.572.582 | 1.307,50 | 1.288,50 | 1.295,50 | 00:00:00 | | 2018-10-12 | 1.295,50 | 6.879.987 | 1.306,00 | 1.292,50 | 1.299,00 | 00:00:00 | | 2018-10-15 | 1.281,00 | 2.910.993 | 1.296,00 | 1.268,50 | 1.291,50 | 00:00:00 | | 2018-10-16 | 1.280,00 | 4.006.599 | 1.286,00 | 1.251,00 | 1.270,00 | 00:00:00 | | 2018-10-17 | 1.266,50 | 2.761.992 | 1.287,50 | 1.258,00 | 1.281,50 | 00:00:00 | | 2018-10-18 | 1.274,50 | 2.696.038 | 1.290,00 | 1.269,50 | 1.269,50 | 00:00:00 | | 2018-10-19 | 1.269,00 | 2.339.352 | 1.283,00 | 1.265,00 | 1.277,50 | 00:00:00 | | 2018-10-22 | 1.269,50 | 2.260.584 | 1.285,00 | 1.261,00 | 1.264,50 | 00:00:00 | | 2018-10-23 | 1.268,50 | 3.115.130 | 1.276,50 | 1.256,00 | 1.257,50 | 00:00:00 | | 2018-10-24 | 1.275,50 | 3.029.043 | 1.301,50 | 1.270,50 | 1.272,00 | 00:00:00 | | 2018-10-25 | 1.275,50 | 2.260.613 | 1.277,50 | 1.260,00 | 1.265,50 | 00:00:00 | | 2018-10-26 | 1.258,00 | 3.099.975 | 1.272,50 | 1.242,50 | 1.267,50 | 00:00:00 | | 2018-10-29 | 1.263,50 | 5.529.463 | 1.287,50 | 1.259,50 | 1.259,50 | 00:00:00 | | 2018-10-30 | 1.264,50 | 3.912.083 | 1.269,00 | 1.253,50 | 1.268,00 | 00:00:00 | | 2018-10-31 | 1.273,50 | 4.665.684 | 1.298,50 | 1.268,50 | 1.268,50 | 00:00:00 | | 2018-11-01 | 1.357,00 | 8.102.597 | 1.374,50 | 1.336,50 | 1.355,00 | 00:00:00 | | 2018-11-02 | 1.359,00 | 4.223.629 | 1.370,50 | 1.351,50 | 1.361,00 | 00:00:00 | | 2018-11-05 | 1.374,00 | 3.283.396 | 1.382,00 | 1.368,50 | 1.373,00 | 00:00:00 | | 2018-11-06 | 1.377,50 | 3.519.595 | 1.377,50 | 1.365,00 | 1.376,00 | 00:00:00 | | 2018-11-07 | 1.387,90 | 407.746 | 1.398,50 | 1.384,00 | 1.385,00 | 00:00:00 | | 2018-11-08 | 1.395,00 | 2.931.599 | 1.408,50 | 1.392,00 | 1.400,00 | 00:00:00 | | 2018-11-09 | 1.395,00 | 1.927.173 | 1.403,50 | 1.388,50 | 1.393,50 | 00:00:00 | | 2018-11-12 | 1.393,50 | 2.140.397 | 1.405,00 | 1.389,50 | 1.402,00 | 00:00:00 | | 2018-11-13 | 1.394,50 | 3.462.655 | 1.400,50 | 1.378,50 | 1.395,50 | 00:00:00 | | 2018-11-14 | 1.399,20 | 651.145 | 1.405,21 | 1.388,00 | 1.394,00 | 00:00:00 | | 2018-11-16 | 1.399,00 | 2.163.309 | 1.409,00 | 1.381,00 | 1.400,00 | 00:00:00 | | 2018-11-19 | 1.391,00 | 1.884.565 | 1.417,00 | 1.391,00 | 1.402,00 | 00:00:00 | | 2018-11-20 | 1.385,00 | 2.024.831 | 1.397,00 | 1.376,00 | 1.382,50 | 00:00:00 | | 2018-11-21 | 1.394,00 | 2.393.941 | 1.395,50 | 1.377,50 | 1.387,00 | 00:00:00 | | 2018-11-22 | 1.380,50 | 2.126.880 | 1.408,50 | 1.376,50 | 1.407,50 | 00:00:00 | | 2018-11-23 | 1.397,00 | 1.219.336 | 1.397,50 | 1.376,00 | 1.376,00 | 00:00:00 | | 2018-11-26 | 1.395,00 | 2.146.146 | 1.418,50 | 1.383,50 | 1.411,50 | 00:00:00 | | 2018-11-27 | 1.402,50 | 6.627.957 | 1.406,50 | 1.381,50 | 1.396,00 | 00:00:00 | | 2018-11-28 | 1.406,00 | 3.021.529 | 1.417,50 | 1.397,50 | 1.417,00 | 00:00:00 | | 2018-11-29 | 1.422,50 | 1.921.069 | 1.429,50 | 1.408,50 | 1.414,50 | 00:00:00 | | 2018-11-30 | 1.425,00 | 4.797.215 | 1.427,50 | 1.417,00 | 1.424,00 | 00:00:00 | | 2018-12-03 | 1.435,00 | 4.004.736 | 1.459,00 | 1.424,50 | 1.441,50 | 00:00:00 | | 2018-12-04 | 1.460,50 | 4.137.277 | 1.475,00 | 1.436,50 | 1.438,50 | 00:00:00 | | 2018-12-05 | 1.462,00 | 3.230.613 | 1.464,00 | 1.441,50 | 1.450,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
