Smith & Nephew PLC (NPW1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.57 | 11.61 | 11.53 | 11.53 | 11.53 | - |
| 27 jun 2024 | 11.61 | 11.61 | 11.51 | 11.54 | 11.54 | - |
| 26 jun 2024 | 11.61 | 11.77 | 11.60 | 11.60 | 11.60 | - |
| 25 jun 2024 | 11.69 | 11.73 | 11.48 | 11.48 | 11.48 | - |
| 24 jun 2024 | 11.96 | 11.96 | 11.74 | 11.74 | 11.74 | - |
| 21 jun 2024 | 11.77 | 11.89 | 11.77 | 11.84 | 11.84 | - |
| 20 jun 2024 | 11.68 | 11.78 | 11.68 | 11.76 | 11.76 | - |
| 19 jun 2024 | 11.74 | 11.74 | 11.64 | 11.65 | 11.65 | - |
| 18 jun 2024 | 11.69 | 11.69 | 11.58 | 11.67 | 11.67 | - |
| 17 jun 2024 | 11.84 | 11.84 | 11.67 | 11.69 | 11.69 | - |
| 14 jun 2024 | 11.98 | 11.98 | 11.79 | 11.80 | 11.80 | - |
| 13 jun 2024 | 11.94 | 11.99 | 11.93 | 11.98 | 11.98 | - |
| 12 jun 2024 | 12.06 | 12.06 | 11.95 | 12.02 | 12.02 | - |
| 11 jun 2024 | 12.11 | 12.20 | 11.93 | 12.02 | 12.02 | - |
| 10 jun 2024 | 12.17 | 12.19 | 12.07 | 12.07 | 12.07 | - |
| 07 jun 2024 | 12.11 | 12.20 | 12.11 | 12.18 | 12.18 | - |
| 06 jun 2024 | 11.99 | 12.19 | 11.99 | 12.10 | 12.10 | - |
| 05 jun 2024 | 11.70 | 12.11 | 11.70 | 11.98 | 11.98 | - |
| 04 jun 2024 | 11.52 | 11.68 | 11.52 | 11.65 | 11.65 | - |
| 03 jun 2024 | 11.76 | 11.76 | 11.48 | 11.54 | 11.54 | - |
| 31 may 2024 | 11.60 | 11.63 | 11.52 | 11.63 | 11.63 | - |
| 30 may 2024 | 11.45 | 11.60 | 11.45 | 11.57 | 11.57 | - |
| 29 may 2024 | 11.47 | 11.48 | 11.37 | 11.46 | 11.46 | - |
| 28 may 2024 | 11.48 | 11.56 | 11.48 | 11.51 | 11.51 | - |
| 27 may 2024 | 11.41 | 11.48 | 11.41 | 11.48 | 11.48 | - |
| 24 may 2024 | 11.40 | 11.47 | 11.37 | 11.46 | 11.46 | - |
| 23 may 2024 | 11.88 | 11.88 | 11.49 | 11.49 | 11.49 | - |
| 22 may 2024 | 11.92 | 11.94 | 11.85 | 11.86 | 11.86 | - |
| 21 may 2024 | 12.00 | 12.00 | 11.84 | 11.94 | 11.94 | - |
| 20 may 2024 | 12.02 | 12.02 | 11.99 | 11.99 | 11.99 | - |
| 17 may 2024 | 11.88 | 12.02 | 11.88 | 12.02 | 12.02 | - |
| 16 may 2024 | 11.84 | 11.90 | 11.83 | 11.88 | 11.88 | - |
| 15 may 2024 | 11.91 | 11.91 | 11.86 | 11.90 | 11.90 | - |
| 14 may 2024 | 11.63 | 11.86 | 11.63 | 11.86 | 11.86 | - |
| 13 may 2024 | 11.76 | 11.77 | 11.70 | 11.77 | 11.77 | - |
| 10 may 2024 | 11.63 | 11.68 | 11.61 | 11.66 | 11.66 | - |
| 09 may 2024 | 11.63 | 11.64 | 11.59 | 11.59 | 11.59 | - |
| 08 may 2024 | 11.58 | 11.65 | 11.58 | 11.64 | 11.64 | - |
| 07 may 2024 | 11.42 | 11.63 | 11.42 | 11.60 | 11.60 | - |
| 06 may 2024 | 11.52 | 11.63 | 11.48 | 11.48 | 11.48 | - |
| 03 may 2024 | 11.47 | 11.61 | 11.47 | 11.56 | 11.56 | - |
| 02 may 2024 | 11.23 | 11.52 | 11.23 | 11.44 | 11.44 | - |
| 30 abr 2024 | 11.49 | 11.49 | 11.38 | 11.38 | 11.38 | - |
| 29 abr 2024 | 11.61 | 11.61 | 11.44 | 11.51 | 11.51 | - |
| 26 abr 2024 | 11.19 | 11.57 | 11.19 | 11.57 | 11.57 | - |
| 25 abr 2024 | 11.43 | 11.47 | 11.18 | 11.18 | 11.18 | - |
| 24 abr 2024 | 11.64 | 11.64 | 11.41 | 11.41 | 11.41 | - |
| 23 abr 2024 | 11.48 | 11.48 | 11.35 | 11.48 | 11.48 | - |
| 22 abr 2024 | 11.27 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 19 abr 2024 | 11.14 | 11.23 | 11.12 | 11.20 | 11.20 | - |
| 18 abr 2024 | 11.14 | 11.32 | 11.14 | 11.32 | 11.32 | - |
| 17 abr 2024 | 11.08 | 11.27 | 11.08 | 11.18 | 11.18 | - |
| 16 abr 2024 | 11.11 | 11.49 | 11.07 | 11.18 | 11.18 | - |
| 15 abr 2024 | 11.33 | 11.33 | 11.13 | 11.20 | 11.20 | - |
| 12 abr 2024 | 11.47 | 11.51 | 11.19 | 11.19 | 11.19 | - |
| 11 abr 2024 | 11.31 | 11.42 | 11.31 | 11.42 | 11.42 | - |
| 10 abr 2024 | 11.48 | 11.48 | 11.28 | 11.28 | 11.28 | - |
| 09 abr 2024 | 11.28 | 11.45 | 11.28 | 11.45 | 11.45 | - |
| 08 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 05 abr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 04 abr 2024 | 11.41 | 11.41 | 11.28 | 11.28 | 11.28 | - |
| 03 abr 2024 | 11.28 | 11.45 | 11.28 | 11.45 | 11.45 | - |
| 02 abr 2024 | 11.59 | 11.59 | 11.32 | 11.32 | 11.32 | - |
| 28 mar 2024 | 11.90 | 11.90 | 11.63 | 11.64 | 11.64 | - |
| 28 mar 2024 | 0.231 Dividendo | |||||
| 27 mar 2024 | 11.99 | 12.17 | 11.99 | 12.15 | 11.92 | - |
| 26 mar 2024 | 11.93 | 11.99 | 11.84 | 11.99 | 11.76 | - |
| 25 mar 2024 | 12.09 | 12.09 | 11.90 | 11.90 | 11.68 | - |
| 22 mar 2024 | 11.95 | 12.11 | 11.95 | 12.11 | 11.88 | - |
| 21 mar 2024 | 12.12 | 12.12 | 11.99 | 12.06 | 11.83 | - |
| 20 mar 2024 | 12.35 | 12.35 | 12.06 | 12.08 | 11.85 | - |
| 19 mar 2024 | 12.25 | 12.39 | 12.24 | 12.39 | 12.15 | - |
| 18 mar 2024 | 12.35 | 12.35 | 12.24 | 12.27 | 12.04 | - |
| 15 mar 2024 | 12.67 | 12.67 | 12.31 | 12.31 | 12.07 | - |
| 14 mar 2024 | 12.70 | 12.70 | 12.61 | 12.66 | 12.42 | - |
| 13 mar 2024 | 12.86 | 12.86 | 12.66 | 12.70 | 12.46 | - |
| 12 mar 2024 | 12.81 | 12.92 | 12.81 | 12.90 | 12.66 | - |
| 11 mar 2024 | 12.59 | 12.83 | 12.59 | 12.73 | 12.49 | - |
| 08 mar 2024 | 12.56 | 12.64 | 12.52 | 12.60 | 12.37 | - |
| 07 mar 2024 | 12.44 | 12.69 | 12.44 | 12.66 | 12.42 | - |
| 06 mar 2024 | 12.23 | 12.48 | 12.23 | 12.48 | 12.24 | - |
| 05 mar 2024 | 12.12 | 12.23 | 12.12 | 12.22 | 11.99 | - |
| 04 mar 2024 | 12.15 | 12.18 | 12.08 | 12.18 | 11.95 | - |
| 01 mar 2024 | 12.41 | 12.41 | 12.11 | 12.23 | 12.00 | 490 |
| 29 feb 2024 | 12.30 | 12.40 | 12.10 | 12.40 | 12.16 | - |
| 28 feb 2024 | 12.90 | 12.90 | 12.23 | 12.23 | 12.00 | - |
| 27 feb 2024 | 13.07 | 13.70 | 12.87 | 12.87 | 12.63 | - |
| 26 feb 2024 | 13.28 | 13.40 | 13.05 | 13.40 | 13.14 | - |
| 23 feb 2024 | 13.35 | 13.35 | 13.15 | 13.26 | 13.01 | - |
| 22 feb 2024 | 13.24 | 13.31 | 13.22 | 13.31 | 13.06 | - |
| 21 feb 2024 | 13.15 | 13.19 | 13.12 | 13.12 | 12.87 | - |
| 20 feb 2024 | 13.13 | 13.16 | 13.13 | 13.13 | 12.88 | - |
| 19 feb 2024 | 12.98 | 13.15 | 12.95 | 13.15 | 12.90 | - |
| 16 feb 2024 | 13.00 | 13.02 | 12.97 | 13.02 | 12.77 | - |
| 15 feb 2024 | 12.91 | 12.94 | 12.81 | 12.94 | 12.69 | - |
| 14 feb 2024 | 12.76 | 12.90 | 12.76 | 12.81 | 12.57 | - |
| 13 feb 2024 | 12.88 | 12.88 | 12.76 | 12.76 | 12.51 | - |
| 12 feb 2024 | 12.88 | 12.88 | 12.81 | 12.85 | 12.61 | - |
| 09 feb 2024 | 12.89 | 12.92 | 12.83 | 12.86 | 12.62 | - |
| 08 feb 2024 | 13.07 | 13.07 | 12.88 | 12.88 | 12.64 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.