U.S. markets closed

Smith & Nephew plc (SNN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.45+0.57 (+2.39%)
Al cierre: 04:00PM EDT
24.45 -0.00 (-0.02%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202424.5324.6224.3324.4524.451,759,900
25 abr 202424.3624.3823.8623.8823.881,166,300
24 abr 202424.5724.6424.4324.5724.571,194,900
23 abr 202424.4624.8224.3724.8024.801,243,000
22 abr 202423.9424.4023.8724.3624.361,383,000
19 abr 202423.9424.0223.8023.8423.84834,500
18 abr 202423.9024.2123.8524.0124.011,443,400
17 abr 202424.0424.0523.8323.9223.921,065,900
16 abr 202423.8023.9923.6523.8023.80976,500
15 abr 202423.9924.0823.7223.8023.80916,600
12 abr 202424.1924.1923.6623.7723.771,068,200
11 abr 202424.5924.6424.3624.5224.52562,800
10 abr 202424.4124.5024.2424.3524.35483,000
09 abr 202424.5424.7224.5324.6624.66540,100
08 abr 202424.4724.5324.3224.3524.35852,400
05 abr 202424.3024.5524.2924.4724.47493,300
04 abr 202424.5824.6124.2224.3424.34644,000
03 abr 202424.5124.7324.4024.6124.61804,500
02 abr 202424.5024.7424.1724.2724.271,366,600
01 abr 202424.8524.8624.1924.5424.541,401,700
01 abr 20240.462 Dividendo
28 mar 202425.6525.8525.3225.3624.903,057,200
27 mar 202426.2326.5226.2026.3425.861,176,700
26 mar 202425.8726.1325.8626.0825.60777,100
25 mar 202425.9926.0725.7325.8425.37743,500
22 mar 202426.3526.3626.1226.2025.72316,200
21 mar 202426.2426.3726.0726.0825.60880,600
20 mar 202426.4226.5226.1726.4225.94633,200
19 mar 202426.7126.9626.7126.9326.44520,300
18 mar 202426.8626.9226.6726.6726.18391,800
15 mar 202427.2527.3126.9227.0126.52689,200
14 mar 202427.7827.8227.3627.4826.98543,800
13 mar 202427.8228.0127.7627.8227.31406,600
12 mar 202428.0628.1527.8928.0027.49766,400
11 mar 202427.6727.9627.5927.9427.43958,900
08 mar 202427.6527.7927.5627.6527.15935,000
07 mar 202427.7327.8427.3527.5427.041,104,500
06 mar 202427.1527.4427.0927.4326.93782,000
05 mar 202426.6826.7026.5126.6226.14688,300
04 mar 202426.2626.5526.2226.5026.02801,500
01 mar 202426.3826.5826.1526.4225.94945,600
29 feb 202426.3826.6026.2126.5126.031,331,900
28 feb 202427.0027.1626.3726.4325.951,422,900
27 feb 202428.5628.6427.7927.9627.451,789,100
26 feb 202428.5328.6928.3828.5328.011,172,200
23 feb 202428.6628.9028.6228.8828.351,121,700
22 feb 202428.6028.9328.4928.8628.33778,500
21 feb 202428.6228.6528.4228.5828.06685,700
20 feb 202428.5628.6128.3628.4927.971,064,400
16 feb 202428.0028.2627.8928.0627.55471,300
15 feb 202427.9228.1527.8928.0227.51497,400
14 feb 202427.6927.7627.5227.7327.22449,700
13 feb 202427.5927.7027.3827.5327.03487,700
12 feb 202427.6527.9427.6127.8627.35664,700
09 feb 202427.7427.8627.4727.8427.33731,300
08 feb 202428.2728.2727.7427.9927.48491,400
07 feb 202428.2328.2928.1128.1927.68901,100
06 feb 202427.9628.3827.9428.3627.84975,900
05 feb 202428.2028.2327.7927.9027.39947,900
02 feb 202428.0628.1527.6427.8427.33981,200
01 feb 202428.0328.5927.7828.4627.941,630,500
31 ene 202427.6228.4327.6228.0327.522,745,400
30 ene 202428.2128.2327.7627.8027.29700,500
29 ene 202427.6727.9927.6127.9427.431,081,400
26 ene 202428.2428.2528.0328.0627.551,121,400
25 ene 202427.6827.9427.6027.9227.411,138,300
24 ene 202427.9228.0127.4127.4126.911,343,500
23 ene 202428.2628.3628.0428.1927.681,668,200
22 ene 202428.4228.6328.2128.4027.881,773,900
19 ene 202428.0028.1727.8228.1727.661,462,800
18 ene 202427.7228.0827.6428.0627.551,283,800
17 ene 202427.2527.4427.0927.4126.91888,700
16 ene 202426.8727.0126.7926.9826.49719,300
12 ene 202427.4827.6027.3327.3826.88679,300
11 ene 202427.3427.3927.0627.2526.75626,500
10 ene 202427.3127.4727.2627.3726.87479,400
09 ene 202427.4527.6327.2827.2926.791,324,100
08 ene 202426.9027.7026.8427.7027.201,295,400
05 ene 202426.3926.6926.3726.5126.031,051,100
04 ene 202426.4826.6926.4326.5626.08838,600
03 ene 202426.4626.6526.3726.4325.951,038,700
02 ene 202426.8327.0526.7526.8526.36963,200
29 dic 202327.2527.3627.1227.2826.78458,900
28 dic 202327.3127.4727.2827.3126.81406,500
27 dic 202327.3027.3927.2527.3826.88501,600
26 dic 202327.2727.4527.1927.4326.93291,100
22 dic 202327.1027.3827.1027.2826.78379,800
21 dic 202326.9627.1126.8927.0426.55485,000
20 dic 202326.8927.0026.5926.6026.12788,100
19 dic 202326.6626.8126.6126.7926.30737,200
18 dic 202326.4826.6026.3226.5426.06675,600
15 dic 202326.6726.7726.3826.4425.96884,300
14 dic 202327.5527.6327.3327.4326.93992,600
13 dic 202326.3626.7726.2726.7726.28966,600
12 dic 202326.4526.6126.2926.6026.12619,100
11 dic 202326.2226.3426.1526.2725.79663,400
08 dic 202326.1726.4126.1726.2825.80902,900
07 dic 202325.8626.0625.7726.0425.57817,900
06 dic 202325.9126.0125.8225.8525.38828,200
05 dic 202325.7725.8725.5625.7225.25724,100
*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...