Smith & Nephew PLC (SN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 30/12/2022 |
108.842 |
0,16%
|
1.107,00
|
1.103,00
|
1.113,50
|
1.107,00
|
| 29/12/2022 |
223.785 |
0,43%
|
1.089,00
|
1.089,00
|
1.109,00
|
1.105,25
|
| 28/12/2022 |
178.039 |
-0,77%
|
1.109,50
|
1.100,00
|
1.113,50
|
1.100,50
|
| 27/12/2022 |
118.190 |
1,28%
|
1.104,00
|
1.104,00
|
1.114,00
|
1.109,00
|
| 23/12/2022 |
118.190 |
1,28%
|
1.104,00
|
1.104,00
|
1.114,00
|
1.109,00
|
| 22/12/2022 |
197.553 |
0,14%
|
1.093,50
|
1.093,00
|
1.104,50
|
1.095,00
|
| 21/12/2022 |
305.923 |
2,10%
|
1.071,50
|
1.071,50
|
1.094,00
|
1.093,50
|
| 20/12/2022 |
271.057 |
-0,97%
|
1.067,50
|
1.064,25
|
1.075,50
|
1.071,00
|
| 19/12/2022 |
218.912 |
0,23%
|
1.082,00
|
1.076,00
|
1.089,50
|
1.081,50
|
| 16/12/2022 |
610.533 |
-2,40%
|
1.100,50
|
1.072,00
|
1.101,50
|
1.079,00
|
| 15/12/2022 |
348.409 |
-1,65%
|
1.114,50
|
1.101,00
|
1.120,00
|
1.105,50
|
| 14/12/2022 |
528.962 |
-0,09%
|
1.117,00
|
1.117,00
|
1.125,50
|
1.124,00
|
| 13/12/2022 |
836.274 |
2,00%
|
1.106,50
|
1.102,00
|
1.129,00
|
1.125,00
|
| 12/12/2022 |
369.128 |
0,18%
|
1.095,50
|
1.095,50
|
1.106,00
|
1.103,00
|
| 09/12/2022 |
348.827 |
0,09%
|
1.101,00
|
1.094,50
|
1.108,00
|
1.101,00
|
| 08/12/2022 |
510.261 |
0,78%
|
1.092,00
|
1.084,50
|
1.100,00
|
1.100,00
|
| 07/12/2022 |
347.256 |
1,77%
|
1.078,50
|
1.074,50
|
1.094,75
|
1.091,50
|
| 06/12/2022 |
348.929 |
-1,70%
|
1.088,00
|
1.071,50
|
1.090,50
|
1.072,50
|
| 05/12/2022 |
314.599 |
0,05%
|
1.096,50
|
1.079,00
|
1.096,50
|
1.091,00
|
| 02/12/2022 |
419.753 |
1,44%
|
1.084,00
|
1.076,50
|
1.092,50
|
1.090,50
|
| 01/12/2022 |
523.749 |
-1,10%
|
1.095,50
|
1.071,00
|
1.098,50
|
1.075,00
|
| 30/11/2022 |
533.432 |
0,70%
|
1.085,00
|
1.074,00
|
1.090,75
|
1.087,00
|
| 29/11/2022 |
652.161 |
-0,51%
|
1.082,50
|
1.077,50
|
1.096,00
|
1.079,50
|
| 28/11/2022 |
860.200 |
-1,27%
|
1.078,00
|
1.078,00
|
1.092,50
|
1.085,00
|
| 25/11/2022 |
513.551 |
0,92%
|
1.092,25
|
1.089,00
|
1.106,50
|
1.099,00
|
| 24/11/2022 |
344.212 |
1,26%
|
1.077,50
|
1.072,00
|
1.095,50
|
1.089,00
|
| 23/11/2022 |
275.163 |
0,09%
|
1.075,50
|
1.071,00
|
1.079,00
|
1.075,50
|
| 22/11/2022 |
482.369 |
0,14%
|
1.068,50
|
1.068,50
|
1.080,50
|
1.074,50
|
| 21/11/2022 |
299.059 |
0,47%
|
1.064,00
|
1.061,00
|
1.073,50
|
1.073,00
|
| 18/11/2022 |
339.170 |
1,23%
|
1.053,50
|
1.051,50
|
1.069,00
|
1.068,00
|
| 17/11/2022 |
569.485 |
-0,66%
|
1.061,50
|
1.046,00
|
1.070,50
|
1.055,00
|
| 16/11/2022 |
790.741 |
0,43%
|
1.058,50
|
1.050,50
|
1.067,50
|
1.062,00
|
| 15/11/2022 |
584.679 |
-0,70%
|
1.054,50
|
1.044,50
|
1.060,00
|
1.057,50
|
| 14/11/2022 |
482.585 |
0,85%
|
1.065,00
|
1.058,00
|
1.071,00
|
1.065,00
|
| 11/11/2022 |
528.100 |
-0,10%
|
1.052,75
|
1.046,75
|
1.065,00
|
1.056,00
|
| 10/11/2022 |
416.167 |
2,77%
|
1.022,00
|
1.021,50
|
1.060,50
|
1.057,00
|
| 09/11/2022 |
402.428 |
-1,20%
|
1.023,00
|
1.022,50
|
1.032,75
|
1.028,50
|
| 08/11/2022 |
544.929 |
-0,45%
|
1.034,00
|
1.029,50
|
1.044,75
|
1.041,00
|
| 07/11/2022 |
466.021 |
-0,50%
|
1.041,00
|
1.031,00
|
1.046,75
|
1.045,75
|
| 04/11/2022 |
661.339 |
1,94%
|
1.044,00
|
1.037,00
|
1.053,50
|
1.051,00
|
| 03/11/2022 |
992.203 |
2,23%
|
1.001,50
|
994,80
|
1.044,00
|
1.031,00
|
| 02/11/2022 |
631.869 |
-1,32%
|
1.022,50
|
1.000,50
|
1.023,00
|
1.008,50
|
| 01/11/2022 |
664.895 |
-1,26%
|
1.027,00
|
1.019,50
|
1.034,50
|
1.022,00
|
| 31/10/2022 |
499.668 |
1,92%
|
1.020,50
|
1.016,50
|
1.037,50
|
1.035,00
|
| 28/10/2022 |
402.026 |
0,50%
|
1.002,00
|
999,55
|
1.016,50
|
1.015,50
|
| 27/10/2022 |
412.469 |
-0,64%
|
1.013,00
|
1.002,75
|
1.026,50
|
1.010,50
|
| 26/10/2022 |
508.027 |
1,86%
|
998,80
|
994,40
|
1.018,00
|
1.017,00
|
| 25/10/2022 |
376.556 |
-1,25%
|
1.012,50
|
994,60
|
1.015,00
|
998,40
|
| 24/10/2022 |
498.102 |
0,35%
|
1.009,00
|
1.003,50
|
1.016,50
|
1.011,00
|
| 21/10/2022 |
493.095 |
-0,15%
|
1.006,50
|
1.001,00
|
1.015,00
|
1.007,50
|
| 20/10/2022 |
346.183 |
0,70%
|
996,80
|
995,40
|
1.012,50
|
1.009,00
|
| 19/10/2022 |
361.194 |
-2,24%
|
1.022,50
|
1.001,50
|
1.026,50
|
1.002,00
|
| 18/10/2022 |
710.303 |
2,35%
|
1.009,50
|
1.007,00
|
1.031,50
|
1.025,00
|
| 17/10/2022 |
567.234 |
0,05%
|
992,00
|
991,40
|
1.011,00
|
1.001,50
|
| 14/10/2022 |
698.870 |
1,60%
|
1.001,50
|
992,60
|
1.011,00
|
1.001,00
|
| 13/10/2022 |
870.561 |
-0,47%
|
981,00
|
959,60
|
990,00
|
985,20
|
| 12/10/2022 |
920.213 |
-2,58%
|
1.021,75
|
977,50
|
1.021,75
|
989,80
|
| 11/10/2022 |
546.869 |
-0,10%
|
1.016,00
|
1.001,00
|
1.021,50
|
1.016,00
|
| 10/10/2022 |
335.004 |
0,69%
|
1.009,00
|
1.000,50
|
1.017,00
|
1.017,00
|
| 07/10/2022 |
501.103 |
-2,79%
|
1.029,50
|
1.003,75
|
1.031,50
|
1.010,00
|
| 06/10/2022 |
524.163 |
0,44%
|
1.038,50
|
1.031,50
|
1.049,00
|
1.039,00
|
| 05/10/2022 |
715.315 |
-1,85%
|
1.044,25
|
1.027,50
|
1.044,25
|
1.034,50
|
| 04/10/2022 |
753.703 |
1,79%
|
1.035,50
|
1.035,00
|
1.057,50
|
1.054,00
|
| 03/10/2022 |
1.095.345 |
-1,66%
|
1.039,50
|
1.020,00
|
1.057,00
|
1.035,50
|
| 30/09/2022 |
1.671.357 |
3,19%
|
1.023,50
|
1.020,00
|
1.056,00
|
1.053,00
|
| 29/09/2022 |
1.453.043 |
-0,44%
|
1.006,50
|
1.001,00
|
1.028,00
|
1.020,50
|
| 28/09/2022 |
1.130.964 |
2,04%
|
1.002,00
|
985,20
|
1.029,00
|
1.025,00
|
| 27/09/2022 |
691.480 |
-0,55%
|
1.021,50
|
997,00
|
1.021,50
|
1.004,50
|
| 26/09/2022 |
876.061 |
0,65%
|
1.011,50
|
1.007,00
|
1.023,50
|
1.010,00
|
| 23/09/2022 |
1.209.206 |
-0,74%
|
1.009,00
|
990,00
|
1.011,50
|
1.003,50
|
| 22/09/2022 |
583.068 |
-1,32%
|
1.009,00
|
1.005,50
|
1.023,75
|
1.011,00
|
| 21/09/2022 |
406.284 |
-1,16%
|
1.030,50
|
1.020,75
|
1.036,50
|
1.024,50
|
| 20/09/2022 |
652.317 |
-1,75%
|
1.049,25
|
1.027,50
|
1.058,00
|
1.036,50
|
| 19/09/2022 |
561.921 |
-0,75%
|
1.052,50
|
1.049,00
|
1.063,50
|
1.055,00
|
| 16/09/2022 |
561.921 |
-0,75%
|
1.052,50
|
1.049,00
|
1.063,50
|
1.055,00
|
| 15/09/2022 |
614.191 |
-0,47%
|
1.063,00
|
1.058,00
|
1.071,50
|
1.063,00
|
| 14/09/2022 |
525.058 |
-2,51%
|
1.088,00
|
1.061,50
|
1.095,50
|
1.068,00
|
| 13/09/2022 |
665.709 |
-0,86%
|
1.113,50
|
1.092,50
|
1.114,50
|
1.095,50
|
| 12/09/2022 |
839.061 |
0,05%
|
1.111,00
|
1.101,00
|
1.118,50
|
1.105,00
|
| 09/09/2022 |
657.791 |
0,78%
|
1.107,00
|
1.089,50
|
1.108,00
|
1.104,50
|
| 08/09/2022 |
936.231 |
-0,18%
|
1.115,00
|
1.080,00
|
1.117,50
|
1.096,00
|
| 07/09/2022 |
743.549 |
1,34%
|
1.080,50
|
1.080,50
|
1.118,00
|
1.098,00
|
| 06/09/2022 |
903.061 |
-0,82%
|
1.079,00
|
1.079,00
|
1.103,50
|
1.083,50
|
| 05/09/2022 |
1.802.325 |
1,44%
|
1.054,50
|
1.045,50
|
1.113,00
|
1.092,50
|
| 02/09/2022 |
2.098.338 |
5,95%
|
1.062,00
|
1.037,50
|
1.081,00
|
1.077,00
|
| 01/09/2022 |
881.684 |
0,10%
|
1.010,75
|
1.000,25
|
1.020,00
|
1.016,50
|
| 31/08/2022 |
477.416 |
0,50%
|
1.014,00
|
995,00
|
1.023,50
|
1.015,50
|
| 30/08/2022 |
499.758 |
-0,25%
|
1.001,00
|
999,20
|
1.021,00
|
1.010,50
|
| 29/08/2022 |
485.013 |
-0,78%
|
1.024,00
|
1.009,00
|
1.025,50
|
1.013,00
|
| 26/08/2022 |
485.013 |
-0,78%
|
1.024,00
|
1.009,00
|
1.025,50
|
1.013,00
|
| 25/08/2022 |
311.464 |
0,44%
|
1.020,00
|
1.011,00
|
1.024,50
|
1.021,00
|
| 24/08/2022 |
350.022 |
0,35%
|
1.008,00
|
1.000,00
|
1.016,50
|
1.016,50
|
| 23/08/2022 |
1.082.544 |
-0,78%
|
1.016,50
|
1.003,50
|
1.031,00
|
1.013,00
|
| 22/08/2022 |
470.032 |
-1,87%
|
1.036,50
|
1.020,00
|
1.038,00
|
1.021,00
|
| 19/08/2022 |
507.926 |
0,82%
|
1.038,00
|
1.032,50
|
1.052,00
|
1.040,50
|
| 18/08/2022 |
331.271 |
-0,63%
|
1.030,50
|
1.026,00
|
1.038,50
|
1.032,00
|
| 17/08/2022 |
519.183 |
-1,84%
|
1.063,00
|
1.037,00
|
1.071,50
|
1.038,50
|
| 16/08/2022 |
487.494 |
-0,24%
|
1.066,25
|
1.051,50
|
1.066,25
|
1.058,00
|
| 15/08/2022 |
520.257 |
0,24%
|
1.067,00
|
1.051,25
|
1.068,00
|
1.060,50
|
| 12/08/2022 |
496.220 |
-0,70%
|
1.060,50
|
1.055,00
|
1.068,00
|
1.058,00
|
Por favor leia o