Smith & Nephew PLC (SN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	24.072	0,51%	1.093,50	1.092,50	1.096,00	1.095,00
17/07/2024	474.708	2,42%	1.061,75	1.054,50	1.092,50	1.089,50
16/07/2024	360.546	-0,77%	1.062,00	1.055,50	1.070,50	1.063,75
15/07/2024	487.279	-2,59%	1.095,00	1.067,50	1.096,00	1.072,00
12/07/2024	389.613	0,59%	1.102,50	1.088,00	1.104,50	1.100,50
11/07/2024	488.277	0,37%	1.099,50	1.080,00	1.100,50	1.094,00
10/07/2024	469.602	1,35%	1.080,50	1.080,50	1.094,50	1.090,00
09/07/2024	503.853	1,51%	1.063,00	1.063,00	1.078,50	1.075,50
08/07/2024	503.180	0,36%	1.052,50	1.052,50	1.070,50	1.059,50
05/07/2024	653.159	-0,50%	1.059,50	1.053,50	1.081,00	1.055,75
04/07/2024	800.700	7,45%	1.030,50	1.028,50	1.068,00	1.061,00
03/07/2024	459.718	1,73%	979,80	978,00	991,40	987,40
02/07/2024	362.334	-1,02%	965,00	961,20	970,60	970,60
01/07/2024	381.040	0,04%	983,60	978,80	989,60	980,60
28/06/2024	241.904	0,37%	984,60	978,20	987,40	980,20
27/06/2024	313.073	-0,61%	984,80	972,60	986,80	976,60
26/06/2024	427.017	0,31%	987,60	982,00	996,20	982,60
25/06/2024	582.028	-1,98%	992,00	978,80	995,00	979,60
24/06/2024	272.629	-0,56%	999,60	994,00	1.003,00	999,40
21/06/2024	347.580	0,64%	999,00	997,00	1.010,00	1.005,00
20/06/2024	183.711	1,16%	991,60	989,80	1.001,00	998,60
19/06/2024	168.756	-0,34%	991,00	979,80	991,00	987,20
18/06/2024	326.005	0,30%	984,60	979,00	993,20	990,60
17/06/2024	281.823	-1,10%	1.001,00	987,20	1.001,00	987,60
14/06/2024	419.719	-1,20%	1.008,50	994,80	1.010,00	998,60
13/06/2024	247.087	-0,49%	1.014,00	1.007,00	1.019,00	1.010,75
12/06/2024	381.587	0,54%	1.014,50	1.008,50	1.017,00	1.015,75
11/06/2024	317.470	-1,56%	1.034,00	1.008,50	1.037,75	1.010,25
10/06/2024	481.446	-1,16%	1.029,50	1.020,00	1.037,50	1.026,25
07/06/2024	438.584	0,39%	1.040,50	1.035,50	1.045,50	1.038,25
06/06/2024	411.980	0,66%	1.027,50	1.027,00	1.045,00	1.034,25
05/06/2024	565.762	3,52%	1.020,50	1.019,00	1.042,50	1.027,50
04/06/2024	422.267	0,73%	985,00	985,00	997,80	992,60
03/06/2024	449.241	-0,95%	1.000,50	975,20	1.002,00	985,40
31/05/2024	378.266	0,34%	984,60	983,00	995,90	994,80
30/05/2024	338.387	1,37%	979,60	978,20	994,80	991,40
29/05/2024	478.173	-0,59%	974,80	968,40	981,00	978,00
28/05/2024	417.497	0,78%	984,60	979,60	987,20	983,80
27/05/2024	0	-0,87%	974,20	968,20	983,80	976,20
24/05/2024	538.069	-0,87%	974,20	968,20	983,80	976,20
23/05/2024	596.471	-3,00%	1.009,50	981,40	1.010,00	984,80
22/05/2024	588.007	-0,20%	1.017,00	1.010,25	1.021,75	1.015,25
21/05/2024	373.832	-0,90%	1.019,00	1.008,00	1.020,00	1.017,25
20/05/2024	383.203	0,20%	1.031,75	1.026,00	1.032,50	1.026,50
17/05/2024	303.203	0,32%	1.024,00	1.020,00	1.027,50	1.024,50
16/05/2024	326.440	0,05%	1.021,00	1.012,50	1.025,50	1.021,25
15/05/2024	440.780	0,22%	1.025,50	1.018,00	1.029,50	1.020,75
14/05/2024	550.675	1,22%	1.007,00	1.000,50	1.020,25	1.018,50
13/05/2024	335.737	-0,07%	1.011,50	1.005,50	1.016,00	1.006,25
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