Smith & Nephew PLC (SN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
475.278 |
0,14%
|
997,20
|
988,40
|
998,60
|
998,40
|
| 29/11/2024 |
320.032 |
0,87%
|
986,20
|
986,20
|
1.002,50
|
997,00
|
| 28/11/2024 |
206.254 |
-0,72%
|
1.000,50
|
987,20
|
1.000,50
|
988,40
|
| 27/11/2024 |
363.844 |
1,14%
|
991,20
|
984,20
|
997,80
|
995,60
|
| 26/11/2024 |
465.686 |
-0,68%
|
980,00
|
976,80
|
988,40
|
984,40
|
| 25/11/2024 |
376.428 |
0,42%
|
996,40
|
988,00
|
996,40
|
991,10
|
| 22/11/2024 |
269.937 |
0,86%
|
979,80
|
978,40
|
993,60
|
987,00
|
| 21/11/2024 |
302.620 |
0,46%
|
982,40
|
971,40
|
982,40
|
978,60
|
| 20/11/2024 |
369.765 |
-1,25%
|
985,60
|
971,60
|
987,20
|
974,10
|
| 19/11/2024 |
727.510 |
0,65%
|
991,00
|
980,00
|
995,60
|
986,40
|
| 18/11/2024 |
590.990 |
1,45%
|
971,80
|
968,40
|
982,40
|
980,00
|
| 15/11/2024 |
514.644 |
0,40%
|
948,60
|
948,60
|
968,60
|
966,00
|
| 14/11/2024 |
804.404 |
1,16%
|
954,00
|
946,20
|
963,40
|
962,20
|
| 13/11/2024 |
484.815 |
-0,71%
|
947,20
|
942,80
|
955,30
|
951,20
|
| 12/11/2024 |
927.213 |
2,05%
|
947,60
|
942,40
|
964,00
|
958,00
|
| 11/11/2024 |
512.377 |
2,62%
|
931,60
|
931,20
|
945,20
|
938,80
|
| 08/11/2024 |
758.585 |
-2,12%
|
935,20
|
914,80
|
939,00
|
914,80
|
| 07/11/2024 |
595.819 |
0,58%
|
930,80
|
927,20
|
945,80
|
934,60
|
| 06/11/2024 |
1.369.785 |
-4,40%
|
964,20
|
911,00
|
966,40
|
929,20
|
| 05/11/2024 |
720.497 |
0,85%
|
962,80
|
962,80
|
977,20
|
972,00
|
| 04/11/2024 |
661.232 |
-0,84%
|
960,20
|
947,00
|
965,40
|
963,80
|
| 01/11/2024 |
1.194.487 |
0,77%
|
960,20
|
945,80
|
982,40
|
972,00
|
| 31/10/2024 |
3.579.762 |
-12,29%
|
1.015,00
|
944,80
|
1.024,50
|
964,60
|
| 30/10/2024 |
819.266 |
0,34%
|
1.096,50
|
1.083,50
|
1.107,50
|
1.099,75
|
| 29/10/2024 |
723.989 |
-0,86%
|
1.107,00
|
1.090,50
|
1.107,50
|
1.096,00
|
| 28/10/2024 |
362.160 |
1,70%
|
1.095,00
|
1.092,50
|
1.107,50
|
1.105,50
|
| 25/10/2024 |
1.227.751 |
-3,51%
|
1.124,50
|
1.071,00
|
1.124,50
|
1.087,00
|
| 24/10/2024 |
547.535 |
0,38%
|
1.128,50
|
1.124,50
|
1.133,00
|
1.126,50
|
| 23/10/2024 |
524.827 |
-0,73%
|
1.128,50
|
1.115,00
|
1.131,00
|
1.122,25
|
| 22/10/2024 |
320.637 |
0,31%
|
1.125,50
|
1.118,50
|
1.132,00
|
1.130,50
|
| 21/10/2024 |
240.966 |
0,38%
|
1.126,50
|
1.124,00
|
1.135,50
|
1.127,00
|
| 18/10/2024 |
447.609 |
-0,07%
|
1.118,75
|
1.111,00
|
1.125,00
|
1.122,75
|
| 17/10/2024 |
400.497 |
1,33%
|
1.106,00
|
1.105,00
|
1.127,00
|
1.123,50
|
| 16/10/2024 |
424.055 |
2,19%
|
1.089,00
|
1.088,50
|
1.112,50
|
1.108,75
|
| 15/10/2024 |
1.254.065 |
-0,39%
|
1.092,00
|
1.059,50
|
1.102,25
|
1.085,00
|
| 14/10/2024 |
427.772 |
0,30%
|
1.082,50
|
1.080,50
|
1.089,50
|
1.089,25
|
| 11/10/2024 |
424.670 |
-0,37%
|
1.089,50
|
1.084,75
|
1.097,00
|
1.086,00
|
| 10/10/2024 |
601.532 |
0,00%
|
1.097,00
|
1.085,25
|
1.097,50
|
1.090,00
|
| 09/10/2024 |
299.541 |
1,07%
|
1.083,00
|
1.081,00
|
1.094,75
|
1.090,00
|
| 08/10/2024 |
1.115.543 |
-2,66%
|
1.095,50
|
1.076,00
|
1.096,50
|
1.078,50
|
| 07/10/2024 |
447.002 |
-2,76%
|
1.141,25
|
1.107,75
|
1.142,00
|
1.108,00
|
| 04/10/2024 |
705.022 |
0,29%
|
1.134,00
|
1.133,75
|
1.145,25
|
1.139,50
|
| 03/10/2024 |
431.147 |
-1,13%
|
1.140,00
|
1.132,25
|
1.147,75
|
1.136,25
|
| 02/10/2024 |
455.989 |
-0,86%
|
1.159,00
|
1.139,75
|
1.159,00
|
1.149,25
|
| 01/10/2024 |
396.780 |
0,48%
|
1.160,50
|
1.153,50
|
1.166,50
|
1.159,25
|
| 30/09/2024 |
402.434 |
-0,92%
|
1.160,50
|
1.150,00
|
1.163,50
|
1.153,75
|
| 27/09/2024 |
863.931 |
2,64%
|
1.154,00
|
1.146,00
|
1.167,50
|
1.164,50
|
| 26/09/2024 |
452.237 |
-0,33%
|
1.145,50
|
1.130,50
|
1.149,50
|
1.134,50
|
| 25/09/2024 |
291.314 |
-0,44%
|
1.134,50
|
1.132,50
|
1.145,00
|
1.138,25
|
| 24/09/2024 |
437.461 |
-0,72%
|
1.153,00
|
1.136,00
|
1.156,00
|
1.143,25
|
| 23/09/2024 |
265.137 |
0,04%
|
1.145,50
|
1.144,00
|
1.157,25
|
1.151,50
|
