Smith & Nephew PLC (SN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 12/02/2025 |
424.296 |
0,89%
|
1.011,50
|
1.011,00
|
1.022,00
|
1.018,50
|
| 11/02/2025 |
429.937 |
0,55%
|
1.003,00
|
1.003,00
|
1.016,25
|
1.009,50
|
| 10/02/2025 |
418.499 |
0,28%
|
999,10
|
998,85
|
1.010,50
|
1.004,00
|
| 07/02/2025 |
435.936 |
-2,32%
|
1.012,50
|
1.000,50
|
1.019,00
|
1.001,25
|
| 06/02/2025 |
554.422 |
-1,28%
|
1.047,00
|
1.024,00
|
1.047,75
|
1.025,00
|
| 05/02/2025 |
349.874 |
0,29%
|
1.033,00
|
1.027,50
|
1.040,00
|
1.038,25
|
| 04/02/2025 |
381.631 |
0,78%
|
1.020,50
|
1.020,50
|
1.036,50
|
1.035,25
|
| 03/02/2025 |
477.350 |
-0,73%
|
1.013,50
|
1.013,50
|
1.030,00
|
1.027,25
|
| 31/01/2025 |
281.387 |
0,22%
|
1.030,50
|
1.027,50
|
1.037,00
|
1.034,75
|
| 30/01/2025 |
290.034 |
0,93%
|
1.019,00
|
1.014,00
|
1.032,50
|
1.032,50
|
| 29/01/2025 |
203.592 |
-0,39%
|
1.019,00
|
1.016,00
|
1.031,00
|
1.023,00
|
| 28/01/2025 |
169.776 |
1,68%
|
1.017,50
|
1.016,50
|
1.032,00
|
1.027,00
|
| 27/01/2025 |
361.002 |
0,92%
|
1.004,00
|
1.003,00
|
1.012,50
|
1.010,00
|
| 24/01/2025 |
363.794 |
-0,92%
|
1.009,00
|
997,90
|
1.016,50
|
1.000,75
|
| 23/01/2025 |
438.363 |
-2,06%
|
1.024,00
|
1.007,50
|
1.024,00
|
1.010,00
|
| 22/01/2025 |
348.795 |
-0,75%
|
1.043,00
|
1.027,50
|
1.043,50
|
1.031,25
|
| 21/01/2025 |
345.739 |
0,70%
|
1.029,00
|
1.023,00
|
1.039,50
|
1.039,00
|
| 20/01/2025 |
190.318 |
0,41%
|
1.028,00
|
1.024,00
|
1.035,50
|
1.031,75
|
| 17/01/2025 |
394.150 |
0,24%
|
1.027,00
|
1.025,50
|
1.032,00
|
1.027,50
|
| 16/01/2025 |
319.862 |
1,49%
|
1.023,00
|
1.010,50
|
1.030,00
|
1.025,00
|
| 15/01/2025 |
504.151 |
3,34%
|
984,60
|
982,60
|
1.010,25
|
1.010,00
|
| 14/01/2025 |
605.894 |
-0,61%
|
988,40
|
974,00
|
991,20
|
977,40
|
| 13/01/2025 |
370.710 |
-0,18%
|
981,60
|
981,00
|
988,40
|
983,40
|
| 09/01/2025 |
250.362 |
1,53%
|
984,80
|
983,40
|
1.003,00
|
985,20
|
| 08/01/2025 |
283.710 |
-0,08%
|
988,60
|
976,40
|
994,20
|
985,40
|
| 07/01/2025 |
366.250 |
-0,04%
|
979,80
|
976,20
|
990,40
|
986,20
|
| 06/01/2025 |
476.092 |
0,35%
|
979,40
|
975,20
|
987,60
|
986,60
|
| 03/01/2025 |
605.567 |
-1,03%
|
981,80
|
978,40
|
989,40
|
983,20
|
| 02/01/2025 |
342.124 |
0,40%
|
988,40
|
984,40
|
1.002,50
|
993,40
|
| 31/12/2024 |
0 |
0,65%
|
978,40
|
977,50
|
991,00
|
989,40
|
| 30/12/2024 |
242.683 |
0,04%
|
983,20
|
977,00
|
985,00
|
983,00
|
| 27/12/2024 |
415.876 |
-0,34%
|
978,80
|
977,60
|
985,80
|
982,60
|
| 26/12/2024 |
0 |
1,00%
|
965,80
|
965,80
|
989,00
|
985,90
|
| 24/12/2024 |
0 |
1,00%
|
965,80
|
965,80
|
989,00
|
976,10
|
| 23/12/2024 |
281.112 |
0,13%
|
963,80
|
961,80
|
982,10
|
976,10
|
| 20/12/2024 |
736.172 |
-0,12%
|
974,00
|
968,60
|
981,20
|
974,80
|
| 19/12/2024 |
290.574 |
-0,39%
|
977,80
|
969,00
|
979,60
|
976,00
|
| 18/12/2024 |
0 |
-0,18%
|
986,20
|
978,00
|
992,20
|
979,80
|
| 17/12/2024 |
384.660 |
-1,37%
|
983,20
|
978,20
|
990,80
|
981,60
|
| 16/12/2024 |
629.339 |
-0,12%
|
996,00
|
988,40
|
997,20
|
995,20
|
| 13/12/2024 |
322.415 |
0,37%
|
994,80
|
991,80
|
998,00
|
996,40
|
| 12/12/2024 |
361.954 |
1,21%
|
992,00
|
989,60
|
995,80
|
992,70
|
| 11/12/2024 |
715.099 |
-1,15%
|
987,60
|
975,80
|
988,00
|
980,80
|
| 10/12/2024 |
658.000 |
0,22%
|
990,00
|
987,60
|
995,40
|
992,20
|
| 09/12/2024 |
428.026 |
0,98%
|
979,00
|
974,20
|
992,20
|
990,00
|
| 06/12/2024 |
661.827 |
-0,02%
|
975,40
|
971,00
|
983,40
|
980,40
|
| 05/12/2024 |
751.718 |
-0,65%
|
982,20
|
977,80
|
986,80
|
980,60
|
| 04/12/2024 |
282.597 |
-0,98%
|
996,80
|
982,40
|
996,80
|
987,00
|
| 03/12/2024 |
363.035 |
-0,16%
|
1.000,50
|
992,20
|
1.007,00
|
996,80
|
