Smith & Nephew PLC (SN)
Exportar para Excel
1 2 3 4 5 > >> |
13/05/2024 |
60.482 |
0,15%
|
1.011,50
|
1.007,75
|
1.016,00
|
1.008,50
|
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
|