Smith & Nephew plc (SNNUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 400 |
| 12 sept 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 11 sept 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 10 sept 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 100 |
| 09 sept 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 900 |
| 06 sept 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3,300 |
| 05 sept 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 9,300 |
| 04 sept 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 03 sept 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2,200 |
| 30 ago 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 29 ago 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 28 ago 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 ago 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 1,500 |
| 26 ago 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 23 ago 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 ago 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 500 |
| 21 ago 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 20 ago 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 19 ago 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 16 ago 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 15 ago 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 5,100 |
| 14 ago 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1,300 |
| 13 ago 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 12 ago 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 09 ago 2024 | 14.93 | 14.93 | 14.83 | 14.83 | 14.83 | 2,200 |
| 08 ago 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 07 ago 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 400 |
| 06 ago 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 05 ago 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 02 ago 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 01 ago 2024 | 15.00 | 15.00 | 12.82 | 14.98 | 14.98 | 7,100 |
| 31 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 30 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 29 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 26 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 25 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 24 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 23 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2,000 |
| 22 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 19 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 18 jul 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 200 |
| 17 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 16 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 15 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 12 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 11 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 10 jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 9,400 |
| 09 jul 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 2,400 |
| 08 jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 05 jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 03 jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 02 jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 01 jul 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 28 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 11,300 |
| 27 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 25 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 24 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 21 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 500 |
| 20 jun 2024 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 4,700 |
| 18 jun 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 17 jun 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 100 |
| 14 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1,800 |
| 13 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 12 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 11 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 10 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 4,600 |
| 07 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 500 |
| 06 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 05 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 04 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 31 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 30 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 100 |
| 29 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 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 |
| *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.