Smith & Nephew plc (SN.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1,027.00 | 1,068.00 | 1,026.00 | 1,054.00 | 1,054.00 | 3,549,134 |
| 03 jul 2024 | 977.40 | 991.40 | 977.40 | 986.20 | 986.20 | 1,919,964 |
| 02 jul 2024 | 966.60 | 973.00 | 961.00 | 973.00 | 973.00 | 2,164,235 |
| 01 jul 2024 | 982.40 | 989.92 | 974.60 | 975.60 | 975.60 | 2,551,696 |
| 28 jun 2024 | 982.80 | 987.40 | 978.20 | 980.60 | 980.60 | 1,745,776 |
| 27 jun 2024 | 983.80 | 989.20 | 972.60 | 976.60 | 976.60 | 1,988,922 |
| 26 jun 2024 | 986.00 | 996.40 | 978.80 | 978.80 | 978.80 | 4,360,702 |
| 25 jun 2024 | 992.40 | 994.80 | 978.60 | 979.20 | 979.20 | 2,048,774 |
| 24 jun 2024 | 1,000.50 | 1,003.50 | 994.00 | 996.20 | 996.20 | 2,050,330 |
| 21 jun 2024 | 998.60 | 1,010.09 | 996.40 | 1,005.00 | 1,005.00 | 4,837,313 |
| 20 jun 2024 | 990.80 | 1,001.00 | 984.80 | 999.00 | 999.00 | 1,525,014 |
| 19 jun 2024 | 987.20 | 991.78 | 980.00 | 990.80 | 990.80 | 2,066,968 |
| 18 jun 2024 | 983.80 | 993.20 | 979.00 | 987.80 | 987.80 | 2,502,590 |
| 17 jun 2024 | 1,001.50 | 1,002.00 | 987.20 | 987.20 | 987.20 | 2,291,655 |
| 14 jun 2024 | 1,008.50 | 1,010.00 | 994.80 | 999.60 | 999.60 | 1,719,055 |
| 13 jun 2024 | 1,015.00 | 1,019.00 | 1,007.00 | 1,011.00 | 1,011.00 | 1,853,498 |
| 12 jun 2024 | 1,013.50 | 1,017.50 | 1,002.00 | 1,015.50 | 1,015.50 | 2,762,673 |
| 11 jun 2024 | 1,033.50 | 1,038.00 | 1,008.50 | 1,008.50 | 1,008.50 | 2,076,558 |
| 10 jun 2024 | 1,028.50 | 1,038.00 | 1,020.00 | 1,027.00 | 1,027.00 | 1,638,265 |
| 07 jun 2024 | 1,040.00 | 1,046.50 | 1,035.92 | 1,038.00 | 1,038.00 | 1,818,222 |
| 06 jun 2024 | 1,027.00 | 1,045.50 | 1,027.00 | 1,034.50 | 1,034.50 | 2,163,396 |
| 05 jun 2024 | 1,018.50 | 1,043.00 | 989.20 | 1,028.00 | 1,028.00 | 6,031,762 |
| 04 jun 2024 | 983.60 | 997.80 | 983.60 | 995.20 | 995.20 | 2,065,337 |
| 03 jun 2024 | 998.80 | 1,003.00 | 975.20 | 984.20 | 984.20 | 3,230,187 |
| 31 may 2024 | 984.20 | 995.81 | 982.60 | 990.40 | 990.40 | 9,707,275 |
| 30 may 2024 | 979.00 | 994.40 | 977.80 | 987.40 | 987.40 | 1,998,978 |
| 29 may 2024 | 974.80 | 981.00 | 968.20 | 980.20 | 980.20 | 2,682,759 |
| 28 may 2024 | 985.00 | 991.60 | 979.45 | 980.00 | 980.00 | 2,332,723 |
| 24 may 2024 | 975.60 | 988.60 | 967.80 | 978.80 | 978.80 | 3,084,126 |
| 23 may 2024 | 1,010.50 | 1,021.50 | 981.00 | 982.60 | 982.60 | 3,374,716 |
| 22 may 2024 | 1,016.50 | 1,026.00 | 1,010.06 | 1,015.00 | 1,015.00 | 2,238,314 |
| 21 may 2024 | 1,019.00 | 1,021.00 | 1,008.00 | 1,019.50 | 1,019.50 | 1,540,881 |
| 20 may 2024 | 1,027.00 | 1,033.50 | 1,023.00 | 1,023.00 | 1,023.00 | 1,723,876 |
| 17 may 2024 | 1,023.50 | 1,027.50 | 1,019.50 | 1,023.50 | 1,023.50 | 2,425,623 |
| 16 may 2024 | 1,020.50 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 1,647,106 |
| 15 may 2024 | 1,024.50 | 1,030.00 | 1,017.50 | 1,020.00 | 1,020.00 | 2,323,465 |
| 14 may 2024 | 1,006.50 | 1,020.50 | 1,000.00 | 1,018.00 | 1,018.00 | 1,875,428 |
| 13 may 2024 | 1,011.00 | 1,016.00 | 998.40 | 1,006.50 | 1,006.50 | 1,376,439 |
| 10 may 2024 | 1,004.00 | 1,010.50 | 1,000.50 | 1,004.50 | 1,004.50 | 1,966,596 |
| 09 may 2024 | 1,001.00 | 1,006.00 | 996.40 | 1,001.50 | 1,001.50 | 1,764,795 |
| 08 may 2024 | 1,001.00 | 1,010.50 | 999.20 | 1,007.50 | 1,007.50 | 3,198,860 |
| 07 may 2024 | 994.60 | 1,001.22 | 981.20 | 997.80 | 997.80 | 5,800,567 |
| 03 may 2024 | 985.00 | 1,006.00 | 983.00 | 996.80 | 996.80 | 2,555,393 |
| 02 may 2024 | 979.20 | 990.80 | 976.60 | 985.60 | 985.60 | 5,727,605 |
| 01 may 2024 | 1,000.00 | 1,019.50 | 971.80 | 976.60 | 976.60 | 3,782,796 |
| 30 abr 2024 | 983.80 | 990.40 | 974.39 | 979.00 | 979.00 | 2,266,159 |
| 29 abr 2024 | 985.20 | 990.20 | 982.00 | 984.00 | 984.00 | 2,736,963 |
| 26 abr 2024 | 965.00 | 986.20 | 965.00 | 981.00 | 981.00 | 4,932,608 |
| 25 abr 2024 | 982.60 | 987.40 | 960.60 | 964.40 | 964.40 | 4,362,122 |
| 24 abr 2024 | 989.80 | 991.40 | 982.40 | 983.40 | 983.40 | 2,111,695 |
| 23 abr 2024 | 985.80 | 992.00 | 982.40 | 984.80 | 984.80 | 1,929,462 |
| 22 abr 2024 | 971.60 | 977.60 | 963.80 | 974.80 | 974.80 | 2,108,582 |
| 19 abr 2024 | 960.20 | 965.60 | 954.00 | 961.80 | 961.80 | 2,007,779 |
| 18 abr 2024 | 962.40 | 968.40 | 955.80 | 966.80 | 966.80 | 6,772,325 |
| 17 abr 2024 | 954.80 | 968.00 | 947.32 | 960.20 | 960.20 | 2,567,633 |
| 16 abr 2024 | 948.40 | 990.40 | 946.00 | 962.00 | 962.00 | 4,653,030 |
| 15 abr 2024 | 961.00 | 966.00 | 952.20 | 958.60 | 958.60 | 2,903,863 |
| 12 abr 2024 | 986.80 | 991.00 | 961.20 | 961.20 | 961.20 | 4,082,042 |
| 11 abr 2024 | 970.40 | 981.00 | 969.20 | 980.40 | 980.40 | 2,608,203 |
| 10 abr 2024 | 977.60 | 984.40 | 968.80 | 971.20 | 971.20 | 4,885,462 |
| 09 abr 2024 | 963.40 | 974.00 | 960.00 | 973.60 | 973.60 | 3,681,388 |
| 08 abr 2024 | 970.60 | 974.00 | 963.00 | 967.40 | 967.40 | 8,923,353 |
| 05 abr 2024 | 963.40 | 974.80 | 960.00 | 974.80 | 974.80 | 3,928,801 |
| 04 abr 2024 | 976.00 | 979.24 | 962.73 | 965.80 | 965.80 | 5,477,682 |
| 03 abr 2024 | 974.60 | 982.00 | 964.00 | 976.00 | 976.00 | 4,854,050 |
| 02 abr 2024 | 960.00 | 993.00 | 951.40 | 974.20 | 974.20 | 3,303,335 |
| 28 mar 2024 | 1,015.50 | 1,016.00 | 991.00 | 991.60 | 991.60 | 6,662,404 |
| 28 mar 2024 | 23.1 Dividendo | |||||
| 27 mar 2024 | 1,033.50 | 1,050.00 | 1,031.75 | 1,043.50 | 1,020.40 | 2,367,189 |
| 26 mar 2024 | 1,020.00 | 1,034.00 | 1,017.00 | 1,032.50 | 1,009.64 | 4,278,595 |
| 25 mar 2024 | 1,036.50 | 1,037.00 | 1,018.50 | 1,018.50 | 995.95 | 2,136,420 |
| 22 mar 2024 | 1,034.00 | 1,047.50 | 1,031.00 | 1,039.00 | 1,016.00 | 3,340,464 |
| 21 mar 2024 | 1,037.50 | 1,041.00 | 1,025.50 | 1,033.00 | 1,010.13 | 6,046,310 |
| 20 mar 2024 | 1,056.00 | 1,058.00 | 1,031.50 | 1,033.00 | 1,010.13 | 4,515,830 |
| 19 mar 2024 | 1,047.00 | 1,059.50 | 1,044.50 | 1,058.00 | 1,034.58 | 3,860,388 |
| 18 mar 2024 | 1,060.50 | 1,063.50 | 1,049.00 | 1,052.50 | 1,029.20 | 2,538,803 |
| 15 mar 2024 | 1,076.00 | 1,079.50 | 1,063.00 | 1,063.00 | 1,039.47 | 5,042,744 |
| 14 mar 2024 | 1,090.00 | 1,093.00 | 1,076.50 | 1,083.50 | 1,059.51 | 1,847,849 |
| 13 mar 2024 | 1,095.00 | 1,098.00 | 1,083.50 | 1,090.00 | 1,065.87 | 3,338,120 |
| 12 mar 2024 | 1,100.00 | 1,109.00 | 1,093.50 | 1,094.50 | 1,070.27 | 2,608,117 |
| 11 mar 2024 | 1,073.00 | 1,097.50 | 1,073.00 | 1,091.00 | 1,066.85 | 4,632,736 |
| 08 mar 2024 | 1,079.50 | 1,080.00 | 1,066.00 | 1,078.00 | 1,054.14 | 4,197,466 |
| 07 mar 2024 | 1,082.00 | 1,091.50 | 1,076.00 | 1,087.50 | 1,063.43 | 5,965,776 |
| 06 mar 2024 | 1,050.50 | 1,077.00 | 1,050.50 | 1,077.00 | 1,053.16 | 5,916,649 |
| 05 mar 2024 | 1,035.50 | 1,054.50 | 1,035.50 | 1,048.50 | 1,025.29 | 3,657,596 |
| 04 mar 2024 | 1,045.50 | 1,050.00 | 1,034.00 | 1,042.00 | 1,018.93 | 3,667,997 |
| 01 mar 2024 | 1,052.00 | 1,055.00 | 1,038.00 | 1,047.50 | 1,024.31 | 2,063,519 |
| 29 feb 2024 | 1,049.50 | 1,054.50 | 1,034.50 | 1,040.50 | 1,017.47 | 5,055,290 |
| 28 feb 2024 | 1,103.00 | 1,103.00 | 1,045.00 | 1,048.50 | 1,025.29 | 4,805,666 |
| 27 feb 2024 | 1,125.00 | 1,181.50 | 1,102.54 | 1,114.00 | 1,089.34 | 7,377,250 |
| 26 feb 2024 | 1,133.50 | 1,139.50 | 1,118.50 | 1,125.50 | 1,100.58 | 3,208,565 |
| 23 feb 2024 | 1,140.50 | 1,143.00 | 1,126.00 | 1,134.50 | 1,109.39 | 3,229,461 |
| 22 feb 2024 | 1,129.00 | 1,140.50 | 1,129.00 | 1,137.50 | 1,112.32 | 2,308,246 |
| 21 feb 2024 | 1,130.00 | 1,135.50 | 1,128.50 | 1,131.00 | 1,105.96 | 1,780,923 |
| 20 feb 2024 | 1,132.50 | 1,135.50 | 1,120.50 | 1,129.50 | 1,104.50 | 3,514,444 |
| 19 feb 2024 | 1,113.50 | 1,132.50 | 1,109.00 | 1,132.50 | 1,107.43 | 1,359,747 |
| 16 feb 2024 | 1,114.00 | 1,117.50 | 1,106.50 | 1,117.00 | 1,092.27 | 2,796,348 |
| 15 feb 2024 | 1,105.50 | 1,116.00 | 1,095.00 | 1,109.00 | 1,084.45 | 3,095,845 |
| 14 feb 2024 | 1,100.50 | 1,105.00 | 1,096.00 | 1,097.50 | 1,073.20 | 2,282,152 |
| 13 feb 2024 | 1,098.50 | 1,102.00 | 1,086.00 | 1,096.50 | 1,072.23 | 2,806,826 |
| *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.