Mercados españoles cerrados en 4 hrs 23 min

Smith & Nephew plc (NPW1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,36-0,11 (-0,96%)
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202411,3611,3611,3611,3611,361500
30 abr 202411,4811,4811,4811,4811,48-
29 abr 202411,5211,7011,5211,7011,701500
26 abr 202411,2211,2211,2211,2211,22-
25 abr 202411,3811,3811,3811,3811,38-
24 abr 202411,5411,5411,5411,5411,54-
23 abr 202411,3711,3711,3711,3711,37-
22 abr 202411,1811,1811,1811,1811,18-
19 abr 202411,1511,1511,1511,1511,15-
18 abr 202411,1811,1811,1811,1811,18-
17 abr 202411,1511,1511,1511,1511,15-
16 abr 202411,1111,1111,1111,1111,11-
15 abr 202411,2411,2411,2411,2411,24-
12 abr 202411,4811,4811,4811,4811,48-
11 abr 202411,2811,2811,2811,2811,28-
10 abr 202411,3711,3711,3711,3711,37-
09 abr 202411,2211,2211,2211,2211,22-
08 abr 202411,2811,2811,2811,2811,28-
05 abr 202411,1811,1811,1811,1811,18-
04 abr 202411,3511,4511,3511,4511,4571
03 abr 202411,3111,3111,3111,3111,31-
02 abr 202411,3411,6911,3411,6911,6980
28 mar 202411,9211,9211,7211,7211,723
28 mar 20240.231 Dividendo
27 mar 202411,9611,9611,9611,9611,73-
26 mar 202411,8511,8511,8511,8511,63-
25 mar 202412,0512,0512,0512,0511,81-
22 mar 202411,9511,9511,9511,9511,72-
21 mar 202412,1512,1512,1512,1511,91-
20 mar 202412,3012,3012,3012,3012,06-
19 mar 202412,2312,2312,2312,2311,99-
18 mar 202412,5012,5012,5012,5012,2650
15 mar 202412,6512,6512,6512,6512,40-
14 mar 202412,7312,7312,7312,7312,48-
13 mar 202412,8112,8112,8112,8112,56-
12 mar 202412,7513,1812,7513,1812,92460
11 mar 202412,5612,5612,5612,5612,32-
08 mar 202412,6412,6612,6012,6612,42600
07 mar 202412,4412,4412,4412,4412,19-
06 mar 202412,1912,1912,1912,1911,96-
05 mar 202412,0912,0912,0912,0911,86-
04 mar 202412,1812,1812,1812,1811,94-
01 mar 202412,3112,3112,3112,3112,07-
29 feb 202412,3012,3012,3012,3012,06200
28 feb 202412,9212,9212,4812,4812,23180
27 feb 202413,0613,4713,0613,4713,2080
26 feb 202413,2213,2213,2213,2212,96-
23 feb 202413,2713,2713,2713,2713,02-
22 feb 202413,2213,2213,2213,2212,96-
21 feb 202413,1513,1513,1513,1512,90-
20 feb 202413,1413,1813,1413,1812,9250
19 feb 202412,9912,9912,9912,9912,74-
16 feb 202412,9612,9612,9612,9612,71-
15 feb 202412,8412,8412,8412,8412,59-
14 feb 202412,7812,7812,7812,7812,53-
13 feb 202412,8012,8012,8012,8012,55-
12 feb 202412,7712,7712,7712,7712,53-
09 feb 202412,8612,8612,8612,8612,62-
08 feb 202413,0213,0213,0213,0212,77-
07 feb 202413,0313,0313,0313,0312,78-
06 feb 202412,9812,9812,9812,9812,73-
05 feb 202412,7912,7912,7912,7912,54-
02 feb 202412,8712,8712,8712,8712,62-
01 feb 202412,9512,9812,9512,9812,721000
31 ene 202412,8512,8512,7312,7312,491200
30 ene 202412,8212,8212,8212,8212,57-
29 ene 202412,8912,9812,8912,9812,72757
26 ene 202412,7212,7212,7212,7212,47-
25 ene 202412,6112,7512,6112,7512,50757
24 ene 202412,9912,9912,9912,9912,74-
23 ene 202413,0313,0313,0313,0312,78-
22 ene 202412,8212,8212,8212,8212,58-
19 ene 202412,8112,8112,8112,8112,57-
18 ene 202412,5412,5412,5412,5412,30-
17 ene 202412,2612,2612,2612,2612,02-
16 ene 202412,2712,2712,2712,2712,04-
15 ene 202412,5012,5012,5012,5012,26-
12 ene 202412,4612,5012,4612,5012,26150
11 ene 202412,5212,5212,5212,5212,27-
10 ene 202412,4912,4912,4912,4912,25-
09 ene 202412,5012,8512,5012,8512,60700
08 ene 202412,0212,0212,0212,0211,79-
05 ene 202412,1012,1012,1012,1011,86-
04 ene 202412,1312,1312,1312,1311,90-
03 ene 202412,2712,2712,2712,2712,03-
02 ene 202412,4312,4312,4312,4312,19-
29 dic 202312,3512,3512,3512,3512,12-
28 dic 202312,3112,3112,3112,3112,07-
27 dic 202312,3012,3012,3012,3012,06-
22 dic 202312,2812,5112,2812,5112,26500
21 dic 202312,1812,1812,1812,1811,94-
20 dic 202312,1012,1012,1012,1011,86-
19 dic 202312,1012,1012,1012,1011,86-
18 dic 202312,0612,0612,0612,0611,83-
15 dic 202312,5212,5212,5212,5212,28-
14 dic 202312,2712,8412,2712,8412,5980
13 dic 202312,1912,1912,1912,1911,95-
12 dic 202312,2312,2312,2312,2311,99-
11 dic 202312,1612,1612,1612,1611,93-
08 dic 202311,9811,9811,9811,9811,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...