Smith & Nephew PLC (SN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 08/07/2025 |
520.451 |
-0,99%
|
1.101,75
|
1.090,50
|
1.105,00
|
1.099,00
|
| 07/07/2025 |
277.299 |
0,02%
|
1.109,50
|
1.107,00
|
1.124,50
|
1.110,00
|
| 04/07/2025 |
104.087 |
0,16%
|
1.103,50
|
1.099,50
|
1.112,00
|
1.109,75
|
| 03/07/2025 |
228.899 |
0,05%
|
1.109,00
|
1.104,00
|
1.113,00
|
1.108,00
|
| 02/07/2025 |
354.775 |
-1,07%
|
1.118,00
|
1.105,00
|
1.118,00
|
1.107,50
|
| 01/07/2025 |
423.145 |
0,36%
|
1.115,75
|
1.101,50
|
1.119,50
|
1.119,50
|
| 30/06/2025 |
335.914 |
0,81%
|
1.111,00
|
1.111,00
|
1.126,50
|
1.115,50
|
| 27/06/2025 |
528.707 |
0,45%
|
1.102,25
|
1.100,00
|
1.114,00
|
1.106,50
|
| 26/06/2025 |
329.281 |
0,66%
|
1.100,00
|
1.095,00
|
1.103,50
|
1.101,50
|
| 25/06/2025 |
420.163 |
0,16%
|
1.100,25
|
1.086,00
|
1.101,50
|
1.094,25
|
| 24/06/2025 |
519.633 |
1,13%
|
1.091,50
|
1.082,50
|
1.099,00
|
1.092,50
|
| 23/06/2025 |
385.141 |
0,21%
|
1.071,50
|
1.071,00
|
1.083,50
|
1.080,25
|
| 20/06/2025 |
510.996 |
0,28%
|
1.074,00
|
1.074,00
|
1.088,75
|
1.078,00
|
| 19/06/2025 |
317.554 |
0,51%
|
1.063,50
|
1.059,00
|
1.080,00
|
1.075,00
|
| 18/06/2025 |
528.703 |
-0,83%
|
1.067,50
|
1.059,00
|
1.073,00
|
1.069,50
|
| 17/06/2025 |
274.781 |
-0,55%
|
1.078,50
|
1.073,50
|
1.088,50
|
1.078,50
|
| 16/06/2025 |
386.248 |
-1,14%
|
1.091,50
|
1.080,00
|
1.094,00
|
1.084,50
|
| 13/06/2025 |
391.820 |
-1,22%
|
1.103,50
|
1.095,25
|
1.107,50
|
1.097,00
|
| 12/06/2025 |
392.952 |
-0,85%
|
1.114,00
|
1.106,00
|
1.121,00
|
1.110,50
|
| 11/06/2025 |
400.087 |
0,18%
|
1.115,00
|
1.114,00
|
1.124,50
|
1.120,00
|
| 10/06/2025 |
197.902 |
0,81%
|
1.111,50
|
1.108,50
|
1.118,00
|
1.118,00
|
| 09/06/2025 |
349.826 |
-1,29%
|
1.120,50
|
1.104,00
|
1.127,00
|
1.109,00
|
| 06/06/2025 |
723.980 |
0,63%
|
1.120,50
|
1.119,50
|
1.130,50
|
1.123,50
|
| 05/06/2025 |
648.961 |
3,14%
|
1.085,00
|
1.085,00
|
1.121,50
|
1.116,50
|
| 04/06/2025 |
573.030 |
0,23%
|
1.079,50
|
1.075,00
|
1.085,00
|
1.082,50
|
| 03/06/2025 |
295.108 |
0,05%
|
1.079,00
|
1.073,50
|
1.080,00
|
1.080,00
|
| 02/06/2025 |
356.967 |
0,61%
|
1.070,00
|
1.067,50
|
1.082,00
|
1.079,50
|
| 30/05/2025 |
502.054 |
0,07%
|
1.069,25
|
1.058,00
|
1.079,00
|
1.073,00
|
| 29/05/2025 |
331.435 |
0,59%
|
1.069,25
|
1.064,50
|
1.075,50
|
1.072,25
|
| 28/05/2025 |
534.607 |
-0,84%
|
1.068,00
|
1.057,50
|
1.072,25
|
1.066,00
|
| 27/05/2025 |
530.095 |
1,51%
|
1.071,50
|
1.063,00
|
1.079,00
|
1.075,00
|
| 23/05/2025 |
714.875 |
0,14%
|
1.064,00
|
1.052,00
|
1.069,00
|
1.059,00
|
| 22/05/2025 |
288.806 |
-2,26%
|
1.078,00
|
1.054,00
|
1.079,50
|
1.057,50
|
| 21/05/2025 |
460.741 |
-1,64%
|
1.097,50
|
1.077,25
|
1.101,50
|
1.082,00
|
| 20/05/2025 |
307.848 |
1,43%
|
1.088,50
|
1.081,50
|
1.101,00
|
1.100,00
|
| 19/05/2025 |
213.189 |
0,19%
|
1.086,00
|
1.075,00
|
1.086,50
|
1.084,50
|
| 16/05/2025 |
222.108 |
0,37%
|
1.084,00
|
1.075,00
|
1.086,00
|
1.082,50
|
| 15/05/2025 |
355.188 |
2,03%
|
1.055,00
|
1.055,00
|
1.080,75
|
1.078,50
|
| 14/05/2025 |
640.699 |
-0,75%
|
1.063,00
|
1.053,00
|
1.069,50
|
1.057,00
|
| 13/05/2025 |
286.014 |
-1,44%
|
1.075,50
|
1.063,00
|
1.084,50
|
1.065,00
|
| 12/05/2025 |
582.854 |
1,27%
|
1.072,50
|
1.059,50
|
1.083,00
|
1.080,50
|
| 09/05/2025 |
413.806 |
-0,23%
|
1.069,50
|
1.063,50
|
1.074,00
|
1.067,00
|
| 08/05/2025 |
271.814 |
1,04%
|
1.063,75
|
1.063,75
|
1.077,50
|
1.069,50
|
| 07/05/2025 |
288.822 |
-0,89%
|
1.064,50
|
1.049,50
|
1.065,75
|
1.058,50
|
| 06/05/2025 |
488.192 |
-1,36%
|
1.069,00
|
1.057,50
|
1.076,00
|
1.068,00
|
| 02/05/2025 |
620.070 |
0,35%
|
1.090,00
|
1.076,00
|
1.094,00
|
1.082,75
|
| 01/05/2025 |
743.448 |
2,71%
|
1.053,50
|
1.047,00
|
1.081,50
|
1.079,00
|
| 30/04/2025 |
978.521 |
5,28%
|
1.028,00
|
1.024,00
|
1.075,00
|
1.050,50
|
| 29/04/2025 |
519.384 |
0,00%
|
1.000,05
|
986,60
|
1.001,25
|
997,80
|
| 28/04/2025 |
417.926 |
0,87%
|
998,00
|
995,40
|
1.006,50
|
997,80
|
| 25/04/2025 |
497.713 |
-1,69%
|
1.005,00
|
989,00
|
1.013,00
|
989,20
|
| 24/04/2025 |
292.900 |
0,63%
|
1.003,00
|
1.000,00
|
1.010,00
|
1.006,25
|
| 23/04/2025 |
699.683 |
2,04%
|
992,90
|
987,80
|
1.006,50
|
1.000,00
|
| 22/04/2025 |
405.963 |
-0,39%
|
967,80
|
961,00
|
981,00
|
980,00
|
| 17/04/2025 |
368.503 |
0,08%
|
981,20
|
973,00
|
985,80
|
983,80
|
| 16/04/2025 |
483.914 |
-1,10%
|
986,20
|
966,60
|
987,20
|
983,00
|
| 15/04/2025 |
758.624 |
0,44%
|
992,00
|
984,60
|
1.005,00
|
993,90
|
| 14/04/2025 |
436.070 |
1,54%
|
983,20
|
980,00
|
997,60
|
989,60
|
| 11/04/2025 |
773.198 |
0,79%
|
957,80
|
957,80
|
979,80
|
974,60
|
| 10/04/2025 |
1.640.749 |
2,85%
|
988,70
|
958,40
|
989,20
|
967,00
|
| 09/04/2025 |
959.795 |
-5,39%
|
972,40
|
940,10
|
982,40
|
940,20
|
| 08/04/2025 |
1.045.012 |
1,95%
|
999,40
|
977,80
|
1.006,00
|
993,80
|
| 07/04/2025 |
1.388.140 |
-5,04%
|
996,00
|
972,60
|
1.025,00
|
974,80
|
| 04/04/2025 |
810.906 |
-4,65%
|
1.075,50
|
1.023,50
|
1.081,00
|
1.026,50
|
| 03/04/2025 |
584.966 |
0,26%
|
1.071,50
|
1.071,50
|
1.091,00
|
1.076,50
|
| 02/04/2025 |
550.303 |
-0,85%
|
1.078,50
|
1.068,50
|
1.081,00
|
1.073,75
|
| 01/04/2025 |
443.853 |
-0,07%
|
1.089,50
|
1.075,50
|
1.095,50
|
1.083,00
|
| 31/03/2025 |
474.874 |
1,14%
|
1.069,00
|
1.065,00
|
1.086,00
|
1.083,75
|
| 28/03/2025 |
557.947 |
0,33%
|
1.072,00
|
1.064,50
|
1.077,50
|
1.071,50
|
| 27/03/2025 |
548.951 |
-2,98%
|
1.080,00
|
1.065,50
|
1.085,00
|
1.068,00
|
| 26/03/2025 |
393.433 |
0,66%
|
1.098,00
|
1.089,00
|
1.107,50
|
1.100,75
|
| 25/03/2025 |
515.110 |
1,06%
|
1.083,00
|
1.082,00
|
1.103,00
|
1.093,50
|
| 24/03/2025 |
546.242 |
-0,64%
|
1.088,50
|
1.072,00
|
1.089,00
|
1.082,00
|
| 21/03/2025 |
335.827 |
-0,73%
|
1.088,50
|
1.082,00
|
1.092,00
|
1.089,00
|
| 20/03/2025 |
325.623 |
0,62%
|
1.090,00
|
1.087,50
|
1.099,00
|
1.097,00
|
| 19/03/2025 |
305.088 |
-1,56%
|
1.102,00
|
1.085,00
|
1.104,00
|
1.090,25
|
| 18/03/2025 |
400.262 |
0,05%
|
1.110,50
|
1.095,50
|
1.115,00
|
1.107,50
|
| 17/03/2025 |
321.025 |
1,00%
|
1.100,75
|
1.100,00
|
1.110,00
|
1.107,00
|
| 14/03/2025 |
339.654 |
0,18%
|
1.090,00
|
1.083,00
|
1.100,50
|
1.096,00
|
| 13/03/2025 |
590.354 |
-0,02%
|
1.093,50
|
1.089,00
|
1.106,00
|
1.094,00
|
| 12/03/2025 |
865.243 |
-4,06%
|
1.130,00
|
1.092,00
|
1.134,00
|
1.094,25
|
| 11/03/2025 |
481.865 |
-1,89%
|
1.159,00
|
1.139,00
|
1.165,00
|
1.140,50
|
| 10/03/2025 |
459.112 |
0,82%
|
1.153,50
|
1.141,00
|
1.165,25
|
1.162,50
|
| 07/03/2025 |
434.255 |
-0,09%
|
1.143,00
|
1.139,50
|
1.154,50
|
1.153,00
|
| 06/03/2025 |
441.115 |
-1,47%
|
1.170,00
|
1.148,00
|
1.172,50
|
1.154,00
|
| 05/03/2025 |
836.592 |
-0,40%
|
1.174,25
|
1.170,50
|
1.183,50
|
1.171,25
|
| 04/03/2025 |
612.491 |
0,00%
|
1.174,00
|
1.163,50
|
1.181,00
|
1.176,00
|
| 03/03/2025 |
509.837 |
2,62%
|
1.149,50
|
1.148,50
|
1.176,50
|
1.176,00
|
| 28/02/2025 |
550.097 |
-0,09%
|
1.143,00
|
1.127,50
|
1.158,00
|
1.146,00
|
| 27/02/2025 |
596.501 |
-0,13%
|
1.147,00
|
1.140,00
|
1.153,50
|
1.147,00
|
| 26/02/2025 |
1.178.406 |
3,42%
|
1.111,00
|
1.101,00
|
1.154,00
|
1.148,50
|
| 25/02/2025 |
2.359.537 |
6,42%
|
1.117,00
|
1.063,50
|
1.151,00
|
1.110,50
|
| 24/02/2025 |
589.593 |
0,97%
|
1.040,50
|
1.033,50
|
1.050,00
|
1.043,50
|
| 21/02/2025 |
318.551 |
1,72%
|
1.014,50
|
1.013,50
|
1.034,00
|
1.033,50
|
| 20/02/2025 |
263.725 |
-0,49%
|
1.016,50
|
1.011,50
|
1.021,00
|
1.016,00
|
| 19/02/2025 |
321.637 |
-0,95%
|
1.030,00
|
1.016,00
|
1.030,00
|
1.021,00
|
| 18/02/2025 |
271.726 |
-0,02%
|
1.033,00
|
1.027,00
|
1.038,00
|
1.030,75
|
| 17/02/2025 |
110.375 |
0,78%
|
1.022,50
|
1.019,00
|
1.031,00
|
1.031,00
|
| 14/02/2025 |
249.005 |
-0,20%
|
1.023,50
|
1.017,50
|
1.029,50
|
1.023,00
|
| 13/02/2025 |
483.235 |
0,64%
|
1.026,00
|
1.017,00
|
1.032,50
|
1.025,00
|
