Smith & Nephew PLC (SN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	0,60%	1.004,00	1.001,50	1.009,50	1.007,00
10/05/2024	296.758	0,60%	1.004,00	1.001,50	1.009,50	1.007,00
09/05/2024	456.861	-0,74%	997,90	996,40	1.005,50	1.001,00
08/05/2024	482.780	1,03%	1.001,00	999,40	1.010,50	1.008,50
07/05/2024	815.572	-0,20%	994,80	981,40	1.000,00	998,20
06/05/2024	0	1,54%	984,40	984,40	1.005,75	1.000,15
03/05/2024	760.940	1,54%	984,40	984,40	1.005,75	1.000,15
02/05/2024	664.361	0,90%	979,20	976,80	990,80	985,00
01/05/2024	990.884	-0,45%	993,20	971,80	1.019,50	976,20
30/04/2024	623.983	-0,33%	980,80	974,60	985,00	980,60
29/04/2024	389.888	0,08%	985,00	982,00	990,20	983,80
26/04/2024	977.012	2,25%	967,00	967,00	986,00	983,00
25/04/2024	887.010	-2,26%	982,60	960,80	987,20	961,40
24/04/2024	467.139	-0,37%	990,60	982,40	991,40	983,60
23/04/2024	481.676	0,98%	985,90	982,40	992,00	987,20
22/04/2024	373.371	1,39%	969,20	964,40	977,60	977,60
19/04/2024	343.765	-0,33%	958,40	954,00	965,50	964,20
18/04/2024	439.675	0,77%	960,20	955,80	968,40	967,40
17/04/2024	687.542	0,04%	952,80	948,60	967,80	960,00
16/04/2024	810.217	-0,15%	947,10	946,20	990,00	959,60
15/04/2024	534.747	-0,27%	960,40	951,90	966,00	961,00
12/04/2024	412.818	-1,59%	987,60	963,20	990,60	963,60
11/04/2024	650.052	0,82%	971,20	970,00	980,80	979,20
10/04/2024	753.521	-0,10%	979,60	968,60	984,40	971,20
09/04/2024	578.475	0,39%	963,80	960,00	973,80	972,20
08/04/2024	509.570	-0,31%	970,20	963,00	973,40	968,40
05/04/2024	539.117	0,62%	964,00	959,80	974,20	971,40
04/04/2024	306.592	-1,25%	976,00	962,70	979,00	965,40
03/04/2024	583.995	0,13%	972,40	963,80	982,00	977,60
02/04/2024	753.776	-1,78%	959,80	953,20	992,80	976,30
01/04/2024	0	-4,84%	1.015,50	991,00	1.015,50	994,00
28/03/2024	1.089.596	-4,84%	1.015,50	991,00	1.015,50	994,00
27/03/2024	518.957	1,24%	1.034,50	1.034,00	1.050,00	1.044,50
26/03/2024	587.108	1,05%	1.021,00	1.017,00	1.034,00	1.031,75
25/03/2024	484.653	-1,78%	1.036,50	1.020,00	1.036,50	1.021,00
22/03/2024	452.045	0,63%	1.034,00	1.031,00	1.047,50	1.039,50
21/03/2024	1.242.712	-0,24%	1.036,25	1.025,50	1.040,00	1.033,00
20/03/2024	308.923	-2,10%	1.054,00	1.031,25	1.055,00	1.035,50
19/03/2024	641.050	0,59%	1.045,50	1.045,50	1.059,75	1.057,75
18/03/2024	385.033	-1,18%	1.060,50	1.049,50	1.060,50	1.051,50
15/03/2024	350.695	-1,94%	1.076,00	1.064,00	1.079,50	1.064,00
14/03/2024	421.242	-0,73%	1.089,50	1.076,00	1.093,00	1.085,00
13/03/2024	512.587	-0,46%	1.096,00	1.084,00	1.096,50	1.093,00
12/03/2024	505.686	0,76%	1.099,50	1.095,50	1.108,50	1.098,00
11/03/2024	583.076	1,14%	1.075,50	1.075,50	1.097,50	1.089,75
08/03/2024	579.675	-1,03%	1.075,50	1.066,00	1.080,00	1.077,50
07/03/2024	459.318	1,56%	1.082,50	1.076,00	1.091,00	1.088,75
06/03/2024	527.611	2,34%	1.054,00	1.054,00	1.073,50	1.072,00
05/03/2024	377.766	0,58%	1.037,00	1.037,00	1.054,00	1.047,50
04/03/2024	495.292	-0,38%	1.045,00	1.034,00	1.048,50	1.041,50
01/03/2024	549.590	0,12%	1.054,50	1.037,75	1.055,00	1.045,50
29/02/2024	1.180.316	-0,57%	1.048,50	1.034,50	1.053,00	1.044,25
28/02/2024	1.427.563	-5,60%	1.101,50	1.045,00	1.103,00	1.050,25
27/02/2024	1.378.291	-0,94%	1.129,75	1.104,50	1.181,00	1.112,50
26/02/2024	556.694	-1,14%	1.135,50	1.118,50	1.139,50	1.123,00
23/02/2024	430.090	-0,26%	1.141,00	1.126,00	1.143,00	1.136,00
22/02/2024	429.291	0,71%	1.135,00	1.130,00	1.140,50	1.139,00
21/02/2024	670.800	0,09%	1.127,50	1.127,50	1.135,50	1.131,00
20/02/2024	387.919	-0,02%	1.133,00	1.121,00	1.135,50	1.130,00
19/02/2024	217.400	1,23%	1.114,50	1.109,00	1.131,00	1.130,25
16/02/2024	293.353	0,59%	1.115,00	1.106,25	1.117,50	1.116,50
15/02/2024	415.224	1,00%	1.103,50	1.095,50	1.116,00	1.110,00
14/02/2024	233.841	0,37%	1.097,50	1.097,50	1.105,00	1.099,00
13/02/2024	350.703	-0,25%	1.098,50	1.086,00	1.102,00	1.095,00
12/02/2024	540.484	0,55%	1.098,00	1.092,75	1.101,00	1.097,75
09/02/2024	380.502	-1,00%	1.104,50	1.086,00	1.111,00	1.091,75
08/02/2024	485.027	-1,05%	1.110,50	1.102,25	1.124,75	1.102,75
07/02/2024	361.707	-0,18%	1.120,00	1.113,50	1.123,25	1.114,50
06/02/2024	348.391	0,27%	1.117,00	1.106,00	1.124,00	1.116,50
05/02/2024	578.958	1,55%	1.100,00	1.098,00	1.123,50	1.113,50
02/02/2024	351.921	-0,16%	1.118,00	1.095,50	1.118,50	1.096,50
01/02/2024	455.003	-1,41%	1.106,50	1.095,00	1.119,00	1.098,25
31/01/2024	1.152.071	1,04%	1.099,50	1.082,50	1.115,25	1.114,00
30/01/2024	448.335	0,71%	1.101,50	1.098,00	1.113,00	1.102,50
29/01/2024	356.701	-0,97%	1.101,00	1.087,00	1.101,50	1.094,75
26/01/2024	606.569	1,61%	1.094,50	1.093,75	1.109,00	1.105,50
25/01/2024	551.971	0,18%	1.077,00	1.076,50	1.090,00	1.088,00
24/01/2024	719.690	-2,10%	1.113,00	1.082,50	1.116,50	1.086,00
23/01/2024	960.050	-0,92%	1.119,50	1.104,50	1.124,00	1.109,25
22/01/2024	759.066	1,82%	1.111,00	1.109,00	1.125,00	1.119,50
19/01/2024	737.707	-0,09%	1.113,50	1.098,50	1.117,00	1.099,50
18/01/2024	652.865	1,85%	1.083,50	1.079,50	1.101,25	1.100,50
17/01/2024	636.740	1,36%	1.062,50	1.062,00	1.086,00	1.080,50
16/01/2024	446.916	-0,09%	1.059,00	1.057,50	1.068,50	1.066,00
15/01/2024	374.890	-1,02%	1.076,00	1.062,50	1.078,50	1.067,00
12/01/2024	711.807	0,84%	1.070,50	1.067,00	1.081,50	1.078,00
11/01/2024	650.773	-0,70%	1.082,50	1.067,00	1.083,50	1.069,00
10/01/2024	336.507	-0,78%	1.076,50	1.071,50	1.079,50	1.076,50
09/01/2024	477.602	1,36%	1.086,00	1.076,75	1.087,75	1.085,00
08/01/2024	358.710	2,83%	1.049,00	1.040,50	1.070,50	1.070,50
05/01/2024	325.459	-1,05%	1.046,00	1.039,50	1.047,50	1.041,00
04/01/2024	338.167	0,26%	1.046,00	1.044,25	1.053,50	1.052,00
03/01/2024	341.337	-1,62%	1.061,00	1.045,50	1.069,00	1.049,25
02/01/2024	335.885	-0,98%	1.075,00	1.059,25	1.076,00	1.066,50
29/12/2023	70.191	0,14%	1.078,00	1.075,00	1.079,00	1.077,00
28/12/2023	251.623	0,54%	1.070,00	1.068,50	1.078,50	1.075,50
27/12/2023	167.890	0,19%	1.079,00	1.067,50	1.081,00	1.069,75
26/12/2023	141.425	-0,16%	1.064,50	1.064,50	1.070,00	1.067,75
22/12/2023	141.425	-0,16%	1.064,50	1.064,50	1.070,00	1.067,75
21/12/2023	374.765	0,52%	1.061,50	1.060,00	1.072,00	1.069,50