U.S. markets open in 6 hours 44 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,558.00 +89.00 (+0.23%) F Nasdaq
20,013.50 +86.25 (+0.43%) E-mini Russell 2000 Index Futur
2,076.20 +11.20 (+0.54%) Petróleo
82.10 +0.56 (+0.69%) Oro
2,338.60 -1.00 (-0.04%)
Smith & Nephew PLC (NPW1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 28 jun 2024 | 11.32 | 11.39 | 11.32 | 11.36 | 11.36 | - |
| 27 jun 2024 | 11.40 | 11.40 | 11.30 | 11.32 | 11.32 | - |
| 26 jun 2024 | 11.40 | 11.57 | 11.40 | 11.41 | 11.41 | - |
| 25 jun 2024 | 11.76 | 11.76 | 11.37 | 11.63 | 11.63 | - |
| 24 jun 2024 | 11.66 | 11.66 | 11.55 | 11.55 | 11.55 | - |
| 21 jun 2024 | 11.58 | 11.71 | 11.58 | 11.71 | 11.71 | - |
| 20 jun 2024 | 11.47 | 11.60 | 11.47 | 11.57 | 11.57 | - |
| 19 jun 2024 | 11.51 | 11.51 | 11.44 | 11.47 | 11.47 | - |
| 18 jun 2024 | 11.47 | 11.48 | 11.39 | 11.48 | 11.48 | - |
| 17 jun 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 14 jun 2024 | 11.77 | 11.77 | 11.61 | 11.61 | 11.61 | - |
| 13 jun 2024 | 11.99 | 11.99 | 11.77 | 11.77 | 11.77 | - |
| 12 jun 2024 | 11.76 | 11.81 | 11.76 | 11.78 | 11.78 | - |
| 11 jun 2024 | 11.90 | 11.99 | 11.73 | 11.73 | 11.73 | - |
| 10 jun 2024 | 12.23 | 12.23 | 11.90 | 11.94 | 11.94 | - |
| 07 jun 2024 | 11.91 | 11.98 | 11.91 | 11.95 | 11.95 | - |
| 06 jun 2024 | 12.05 | 12.05 | 11.89 | 11.90 | 11.90 | - |
| 05 jun 2024 | 11.44 | 12.11 | 11.44 | 11.98 | 11.98 | - |
| 04 jun 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 03 jun 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 31 may 2024 | 11.59 | 11.59 | 11.34 | 11.40 | 11.40 | - |
| 30 may 2024 | 11.49 | 11.49 | 11.28 | 11.44 | 11.44 | - |
| 29 may 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 28 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 24 may 2024 | 11.44 | 11.44 | 11.20 | 11.27 | 11.27 | - |
| 23 may 2024 | 11.93 | 11.93 | 11.42 | 11.66 | 11.66 | 446 |
| 22 may 2024 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | - |
| 21 may 2024 | 11.80 | 11.80 | 11.59 | 11.59 | 11.59 | - |
| 20 may 2024 | 11.75 | 11.81 | 11.75 | 11.81 | 11.81 | - |
| 17 may 2024 | 11.68 | 11.75 | 11.68 | 11.75 | 11.75 | - |
| 16 may 2024 | 11.89 | 11.89 | 11.60 | 11.71 | 11.71 | - |
| 15 may 2024 | 11.63 | 11.74 | 11.63 | 11.70 | 11.70 | - |
| 14 may 2024 | 11.68 | 11.68 | 11.47 | 11.54 | 11.54 | - |
| 13 may 2024 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | - |
| 10 may 2024 | 11.41 | 11.52 | 11.41 | 11.49 | 11.49 | - |
| 09 may 2024 | 11.44 | 11.45 | 11.37 | 11.40 | 11.40 | - |
| 08 may 2024 | 11.38 | 11.49 | 11.38 | 11.49 | 11.49 | - |
| 07 may 2024 | 11.47 | 11.47 | 11.24 | 11.41 | 11.41 | - |
| 06 may 2024 | 11.56 | 11.64 | 11.56 | 11.64 | 11.64 | - |
| 03 may 2024 | 11.31 | 11.51 | 11.31 | 11.47 | 11.47 | - |
| 02 may 2024 | 11.28 | 11.34 | 11.24 | 11.30 | 11.30 | - |
| 30 abr 2024 | 11.32 | 11.32 | 11.22 | 11.25 | 11.25 | - |
| 29 abr 2024 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | - |
| 26 abr 2024 | 11.20 | 11.26 | 11.15 | 11.26 | 11.26 | - |
| 25 abr 2024 | 11.24 | 11.27 | 11.01 | 11.01 | 11.01 | - |
| 24 abr 2024 | 11.33 | 11.34 | 11.24 | 11.24 | 11.24 | - |
| 23 abr 2024 | 11.11 | 11.24 | 11.11 | 11.24 | 11.24 | - |
| 22 abr 2024 | 11.08 | 11.09 | 11.02 | 11.02 | 11.02 | - |
| 19 abr 2024 | 11.18 | 11.56 | 10.94 | 11.04 | 11.04 | 18 |
| 18 abr 2024 | 11.05 | 11.07 | 10.98 | 11.04 | 11.04 | - |
| 17 abr 2024 | 11.13 | 11.13 | 10.98 | 11.06 | 11.06 | - |
| 16 abr 2024 | 10.90 | 11.01 | 10.90 | 10.97 | 10.97 | - |
| 15 abr 2024 | 11.02 | 11.10 | 10.95 | 11.10 | 11.10 | - |
| 12 abr 2024 | 11.53 | 11.53 | 11.13 | 11.13 | 11.13 | - |
| 11 abr 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | - |
| 10 abr 2024 | 11.14 | 11.27 | 11.14 | 11.14 | 11.14 | - |
| 09 abr 2024 | 11.08 | 11.15 | 11.02 | 11.15 | 11.15 | - |
| 08 abr 2024 | 11.11 | 11.11 | 11.03 | 11.07 | 11.07 | - |
| 05 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 04 abr 2024 | 11.20 | 11.43 | 11.20 | 11.43 | 11.43 | - |
| 03 abr 2024 | 11.32 | 11.50 | 11.07 | 11.50 | 11.50 | - |
| 02 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 28 mar 2024 | 11.97 | 11.97 | 11.47 | 11.47 | 11.47 | - |
| 28 mar 2024 | 0.231 Dividendo | |||||
| 27 mar 2024 | 11.80 | 11.94 | 11.80 | 11.94 | 11.71 | - |
| 26 mar 2024 | 11.68 | 11.90 | 11.68 | 11.90 | 11.67 | - |
| 25 mar 2024 | 11.81 | 11.82 | 11.75 | 11.78 | 11.55 | - |
| 22 mar 2024 | 12.01 | 12.13 | 11.81 | 12.10 | 11.87 | - |
| 21 mar 2024 | 11.89 | 11.89 | 11.81 | 11.85 | 11.63 | - |
| 20 mar 2024 | 12.15 | 12.15 | 11.90 | 11.90 | 11.67 | - |
| 19 mar 2024 | 12.07 | 12.14 | 12.01 | 12.11 | 11.88 | - |
| 18 mar 2024 | 12.40 | 12.40 | 12.03 | 12.09 | 11.85 | 60 |
| 15 mar 2024 | 12.47 | 12.53 | 12.44 | 12.48 | 12.24 | 150 |
| 14 mar 2024 | 12.74 | 12.75 | 12.40 | 12.40 | 12.17 | - |
| 13 mar 2024 | 12.61 | 12.61 | 12.46 | 12.54 | 12.30 | - |
| 12 mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.28 | - |
| 11 mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.40 | - |
| 08 mar 2024 | 12.61 | 12.61 | 12.32 | 12.44 | 12.20 | - |
| 07 mar 2024 | 12.49 | 12.52 | 12.41 | 12.51 | 12.26 | - |
| 06 mar 2024 | 12.02 | 12.24 | 12.02 | 12.23 | 12.00 | - |
| 05 mar 2024 | 11.94 | 12.06 | 11.94 | 12.03 | 11.80 | - |
| 04 mar 2024 | 12.19 | 12.40 | 11.89 | 11.89 | 11.66 | 1,128 |
| 01 mar 2024 | 11.97 | 12.07 | 11.92 | 11.92 | 11.69 | - |
| 29 feb 2024 | 12.05 | 12.05 | 11.90 | 12.01 | 11.77 | - |
| 28 feb 2024 | 12.94 | 12.94 | 12.03 | 12.03 | 11.80 | - |
| 27 feb 2024 | 12.86 | 13.53 | 12.82 | 12.90 | 12.65 | - |
| 26 feb 2024 | 13.02 | 13.03 | 12.84 | 12.84 | 12.59 | - |
| 23 feb 2024 | 13.07 | 13.07 | 12.94 | 13.02 | 12.77 | - |
| 22 feb 2024 | 13.01 | 13.03 | 12.97 | 12.97 | 12.71 | - |
| 21 feb 2024 | 12.94 | 13.00 | 12.94 | 12.95 | 12.70 | - |
| 20 feb 2024 | 13.18 | 13.18 | 12.86 | 12.86 | 12.61 | - |
| 19 feb 2024 | 13.03 | 13.03 | 12.90 | 12.95 | 12.70 | - |
| 16 feb 2024 | 12.75 | 12.78 | 12.73 | 12.77 | 12.52 | - |
| 15 feb 2024 | 12.61 | 12.72 | 12.60 | 12.72 | 12.47 | - |
| 14 feb 2024 | 12.81 | 12.81 | 12.64 | 12.69 | 12.44 | 200 |
| 13 feb 2024 | 12.64 | 12.69 | 12.60 | 12.69 | 12.44 | - |
| 12 feb 2024 | 12.54 | 12.61 | 12.54 | 12.60 | 12.36 | - |
| 09 feb 2024 | 12.68 | 12.76 | 12.52 | 12.52 | 12.28 | - |
| *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.