U.S. markets closed
F S&P 500
5,266.50 -17.50 (-0.33%) F Dow Jones
38,268.00 -256.00 (-0.66%) F Nasdaq
18,723.50 -79.25 (-0.42%) E-mini Russell 2000 Index Futur
2,038.30 -3.30 (-0.16%) Petróleo
79.22 -0.01 (-0.01%) Oro
2,337.30 -3.90 (-0.17%)
Smith & Nephew plc (SNNUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:24AM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 100 |
| 24 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 300 |
| 23 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 22 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 21 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 20 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 17 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 16 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 15 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 14 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 13 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 10 may 2024 | 12.55 | 12.81 | 12.55 | 12.81 | 12.81 | 3,900 |
| 09 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 08 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 800 |
| 07 may 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 100 |
| 06 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 03 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 10,400 |
| 02 may 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 01 may 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 30 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 29 abr 2024 | 12.80 | 12.80 | 12.33 | 12.33 | 12.33 | 51,700 |
| 26 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 25 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 24 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 500 |
| 23 abr 2024 | 11.76 | 12.39 | 11.76 | 12.39 | 12.39 | 2,000 |
| 22 abr 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 19 abr 2024 | 12.05 | 12.08 | 12.05 | 12.08 | 12.08 | 2,500 |
| 18 abr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 17 abr 2024 | 11.71 | 11.93 | 11.71 | 11.93 | 11.93 | 700 |
| 16 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 15 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 12 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 500 |
| 11 abr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 700 |
| 10 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 09 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2,100 |
| 08 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 05 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 04 abr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 03 abr 2024 | 12.25 | 12.42 | 11.89 | 11.89 | 11.89 | 3,200 |
| 02 abr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 01 abr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 28 mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 200 |
| 28 mar 2024 | 0.231 Dividendo | |||||
| 27 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | - |
| 26 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | - |
| 25 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | - |
| 22 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | 1,600 |
| 21 mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.63 | 2,000 |
| 20 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 19 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 18 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 15 mar 2024 | 13.63 | 13.63 | 13.32 | 13.32 | 13.08 | 600 |
| 14 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| 13 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | 200 |
| 12 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.74 | 1,300 |
| 11 mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.74 | 100 |
| 08 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 07 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 06 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 05 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 04 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 01 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | 22,300 |
| 29 feb 2024 | 13.23 | 13.40 | 13.23 | 13.35 | 13.11 | 6,000 |
| 28 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
| 27 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
| 26 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
| 23 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
| 22 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.93 | - |
| 21 feb 2024 | 14.15 | 14.19 | 14.15 | 14.19 | 13.93 | 700 |
| 20 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | - |
| 16 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | - |
| 15 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | - |
| 14 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.21 | 200 |
| 13 feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.40 | 100 |
| 12 feb 2024 | 13.94 | 13.94 | 13.68 | 13.68 | 13.43 | 600 |
| 09 feb 2024 | 13.88 | 13.88 | 13.77 | 13.77 | 13.52 | 2,100 |
| 08 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.99 | - |
| 07 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.99 | 300 |
| 06 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.78 | - |
| 05 feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.78 | 500 |
| 02 feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.26 | 11,500 |
| 01 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.70 | 100 |
| 31 ene 2024 | 13.75 | 14.27 | 13.75 | 14.27 | 14.01 | 500 |
| 30 ene 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.72 | - |
| 29 ene 2024 | 13.55 | 13.97 | 13.55 | 13.97 | 13.72 | 8,800 |
| 26 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.30 | - |
| 25 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.30 | 400 |
| 24 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| 23 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| 22 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| 19 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| 18 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | 3,600 |
| 17 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| 16 ene 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | 800 |
| 12 ene 2024 | 13.91 | 13.91 | 13.74 | 13.74 | 13.49 | 6,000 |
| 11 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.54 | - |
| 10 ene 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.54 | 4,800 |
| 09 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | - |
| 08 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 200 |
| 05 ene 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.24 | - |
| *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.