|
 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 | | 2002-03-18 | 415,00 | 883.900 | 426,50 | 406,50 | 407,00 | 00:00:00 | | 2002-03-19 | 425,00 | 3.425.300 | 428,00 | 411,00 | 425,00 | 00:00:00 | | 2002-03-20 | 426,00 | 3.643.700 | 432,00 | 418,25 | 421,00 | 00:00:00 | | 2002-03-21 | 418,00 | 3.903.700 | 422,75 | 400,00 | 400,00 | 00:00:00 | | 2002-03-22 | 413,00 | 2.092.000 | 422,00 | 407,50 | 415,00 | 00:00:00 | | 2002-03-25 | 407,00 | 6.609.900 | 416,00 | 406,75 | 413,00 | 00:00:00 | | 2002-03-26 | 408,00 | 3.540.400 | 410,25 | 400,00 | 405,00 | 00:00:00 | | 2002-03-27 | 409,00 | 2.427.700 | 413,00 | 405,00 | 410,00 | 00:00:00 | | 2002-03-28 | 409,00 | 0 | 409,00 | 409,00 | 409,00 | 00:00:00 | | 2002-03-29 | 409,00 | 0 | 409,00 | 409,00 | 409,00 | 00:00:00 | | 2002-04-01 | 409,00 | 0 | 409,00 | 409,00 | 409,00 | 00:00:00 | | 2002-04-02 | 409,00 | 3.149.000 | 414,75 | 406,00 | 410,00 | 00:00:00 | | 2002-04-03 | 411,50 | 2.988.200 | 415,00 | 401,00 | 405,75 | 00:00:00 | | 2002-04-04 | 408,00 | 2.662.100 | 414,50 | 401,00 | 403,50 | 00:00:00 | | 2002-04-05 | 407,25 | 1.782.500 | 422,50 | 405,00 | 415,00 | 00:00:00 | | 2002-04-08 | 403,50 | 1.918.500 | 424,00 | 403,00 | 406,00 | 00:00:00 | | 2002-04-09 | 408,00 | 2.706.400 | 411,00 | 405,75 | 406,00 | 00:00:00 | | 2002-04-10 | 412,00 | 3.968.100 | 419,25 | 407,25 | 408,00 | 00:00:00 | | 2002-04-11 | 405,00 | 3.607.400 | 412,00 | 395,25 | 412,00 | 00:00:00 | | 2002-04-12 | 407,00 | 1.053.300 | 413,75 | 404,50 | 404,50 | 00:00:00 | | 2002-04-15 | 406,00 | 1.609.200 | 424,00 | 402,00 | 419,50 | 00:00:00 | | 2002-04-16 | 399,00 | 6.858.300 | 409,27 | 396,84 | 407,00 | 00:00:00 | | 2002-04-17 | 390,00 | 12.261.100 | 401,22 | 385,32 | 399,00 | 00:00:00 | | 2002-04-18 | 382,00 | 8.343.900 | 396,44 | 382,00 | 390,00 | 00:00:00 | | 2002-04-19 | 379,50 | 15.276.100 | 386,00 | 377,40 | 385,25 | 00:00:00 | | 2002-04-22 | 388,00 | 4.124.000 | 389,03 | 383,30 | 386,00 | 00:00:00 | | 2002-04-23 | 392,00 | 5.584.600 | 394,00 | 383,00 | 387,00 | 00:00:00 | | 2002-04-24 | 394,00 | 9.691.900 | 395,50 | 391,00 | 391,25 | 00:00:00 | | 2002-04-25 | 394,00 | 9.151.100 | 397,62 | 393,50 | 395,00 | 00:00:00 | | 2002-04-26 | 405,50 | 5.699.600 | 406,25 | 397,00 | 400,00 | 00:00:00 | | 2002-04-29 | 400,00 | 8.237.200 | 403,56 | 399,00 | 402,00 | 00:00:00 | | 2002-04-30 | 390,50 | 4.667.000 | 403,38 | 387,50 | 399,00 | 00:00:00 | | 2002-05-01 | 391,25 | 3.776.100 | 396,50 | 390,40 | 390,50 | 00:00:00 | | 2002-05-02 | 396,00 | 2.682.700 | 399,25 | 392,00 | 393,25 | 00:00:00 | | 2002-05-03 | 401,00 | 5.457.200 | 416,75 | 393,25 | 395,75 | 00:00:00 | | 2002-05-06 | 401,00 | 0 | 401,00 | 401,00 | 401,00 | 00:00:00 | | 2002-05-07 | 406,75 | 3.767.800 | 410,00 | 391,50 | 401,00 | 00:00:00 | | 2002-05-08 | 406,00 | 3.338.400 | 426,00 | 402,50 | 407,00 | 00:00:00 | | 2002-05-09 | 406,00 | 3.766.500 | 410,75 | 403,25 | 408,00 | 00:00:00 | | 2002-05-10 | 407,50 | 5.358.100 | 412,75 | 405,50 | 409,25 | 00:00:00 | | 2002-05-13 | 410,00 | 2.363.900 | 424,00 | 406,00 | 414,75 | 00:00:00 | | 2002-05-14 | 399,50 | 1.567.100 | 410,08 | 397,00 | 408,00 | 00:00:00 | | 2002-05-15 | 403,50 | 1.147.200 | 407,50 | 395,00 | 403,00 | 00:00:00 | | 2002-05-16 | 395,00 | 3.378.800 | 404,00 | 395,00 | 404,00 | 00:00:00 | | 2002-05-17 | 397,50 | 2.436.800 | 403,00 | 396,68 | 401,75 | 00:00:00 | | 2002-05-20 | 405,00 | 1.498.500 | 405,50 | 397,37 | 400,00 | 00:00:00 | | 2002-05-21 | 391,00 | 5.000.100 | 410,00 | 385,75 | 407,00 | 00:00:00 | | 2002-05-22 | 396,00 | 711.800 | 407,88 | 392,00 | 395,00 | 00:00:00 | | 2002-05-23 | 399,25 | 2.277.500 | 404,00 | 395,75 | 395,75 | 00:00:00 | | 2002-05-24 | 397,00 | 1.825.200 | 404,75 | 391,50 | 398,00 | 00:00:00 | | 2002-05-27 | 393,50 | 1.067.800 | 399,80 | 391,00 | 398,25 | 00:00:00 | | 2002-05-28 | 388,00 | 930.100 | 397,00 | 386,50 | 397,00 | 00:00:00 | | 2002-05-29 | 383,00 | 4.732.000 | 389,75 | 381,00 | 387,50 | 00:00:00 | | 2002-05-30 | 386,75 | 1.374.600 | 389,75 | 382,38 | 385,00 | 00:00:00 | | 2002-05-31 | 389,00 | 1.934.300 | 389,00 | 383,00 | 386,75 | 00:00:00 | | 2002-06-03 | 389,00 | 0 | 389,00 | 389,00 | 389,00 | 00:00:00 | | 2002-06-04 | 389,00 | 0 | 389,00 | 389,00 | 389,00 | 00:00:00 | | 2002-06-05 | 381,00 | 1.489.200 | 388,00 | 378,00 | 383,00 | 00:00:00 | | 2002-06-06 | 372,50 | 2.674.300 | 386,75 | 372,50 | 386,75 | 00:00:00 | | 2002-06-07 | 362,25 | 1.687.100 | 373,75 | 362,00 | 362,00 | 00:00:00 | | 2002-06-10 | 369,75 | 3.305.100 | 379,40 | 362,00 | 370,00 | 00:00:00 | | 2002-06-11 | 371,00 | 1.466.800 | 375,00 | 362,72 | 365,00 | 00:00:00 | | 2002-06-12 | 355,00 | 2.422.200 | 378,75 | 353,00 | 371,25 | 00:00:00 | | 2002-06-13 | 359,00 | 2.306.800 | 368,18 | 349,75 | 358,75 | 00:00:00 | | 2002-06-14 | 357,00 | 2.295.300 | 368,91 | 346,75 | 356,25 | 00:00:00 | | 2002-06-17 | 365,00 | 3.704.000 | 368,00 | 353,47 | 358,50 | 00:00:00 | | 2002-06-18 | 360,50 | 2.774.900 | 370,00 | 360,00 | 365,00 | 00:00:00 | | 2002-06-19 | 352,00 | 2.278.100 | 362,29 | 347,50 | 361,75 | 00:00:00 | | 2002-06-20 | 336,00 | 6.550.300 | 355,25 | 334,00 | 350,00 | 00:00:00 | | 2002-06-21 | 359,00 | 8.284.500 | 361,00 | 332,25 | 332,75 | 00:00:00 | | 2002-06-24 | 352,25 | 4.177.600 | 375,00 | 333,03 | 359,00 | 00:00:00 | | 2002-06-25 | 353,00 | 4.906.100 | 369,00 | 347,50 | 368,00 | 00:00:00 | | 2002-06-26 | 361,25 | 4.368.200 | 379,75 | 336,00 | 340,00 | 00:00:00 | | 2002-06-27 | 361,00 | 4.251.400 | 554,20 | 359,00 | 367,00 | 00:00:00 | | 2002-06-28 | 364,00 | 1.891.800 | 370,00 | 360,75 | 368,00 | 00:00:00 | | 2002-07-01 | 370,00 | 2.498.000 | 370,25 | 364,00 | 365,50 | 00:00:00 | | 2002-07-02 | 359,25 | 2.425.100 | 369,00 | 353,25 | 369,00 | 00:00:00 | | 2002-07-03 | 340,50 | 5.517.000 | 359,25 | 335,00 | 359,00 | 00:00:00 | | 2002-07-04 | 337,00 | 2.611.500 | 346,00 | 334,00 | 342,00 | 00:00:00 | | 2002-07-05 | 348,00 | 2.404.900 | 352,75 | 338,41 | 339,00 | 00:00:00 | | 2002-07-08 | 344,50 | 1.203.700 | 349,44 | 341,00 | 348,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
