Italia markets open in 6 hours 17 minutes

Smith & Nephew plc (SNN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,06+0,06 (+0,24%)
Alla chiusura: 04:00PM EDT
25,19 +0,13 (+0,52%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202424,8825,0824,8925,0625,06666.875
08 mag 202424,9925,1824,9425,0025,001.397.500
07 mag 202424,9725,0624,8924,9324,93815.800
06 mag 202424,7824,8724,5524,7524,75631.100
03 mag 202425,0925,1624,7224,7824,781.063.800
02 mag 202424,6224,6924,4124,4424,441.303.400
01 mag 202425,0125,0124,1324,1424,142.132.600
30 apr 202424,4624,5824,0724,1324,131.173.600
29 apr 202424,6024,7524,4624,6124,611.590.700
26 apr 202424,5324,6224,3324,4524,451.759.900
25 apr 202424,3624,3823,8623,8823,881.166.300
24 apr 202424,5724,6424,4324,5724,571.194.900
23 apr 202424,4624,8224,3724,8024,801.243.000
22 apr 202423,9424,4023,8724,3624,361.383.000
19 apr 202423,9424,0223,8023,8423,84834.500
18 apr 202423,9024,2123,8524,0124,011.443.400
17 apr 202424,0424,0523,8323,9223,921.065.900
16 apr 202423,8023,9923,6523,8023,80976.500
15 apr 202423,9924,0823,7223,8023,80916.600
12 apr 202424,1924,1923,6623,7723,771.068.200
11 apr 202424,5924,6424,3624,5224,52562.800
10 apr 202424,4124,5024,2424,3524,35483.000
09 apr 202424,5424,7224,5324,6624,66540.100
08 apr 202424,4724,5324,3224,3524,35852.400
05 apr 202424,3024,5524,2924,4724,47493.300
04 apr 202424,5824,6124,2224,3424,34644.000
03 apr 202424,5124,7324,4024,6124,61804.500
02 apr 202424,5024,7424,1724,2724,271.366.600
01 apr 202424,8524,8624,1924,5424,541.401.700
01 apr 20240.462 Dividendo
28 mar 202425,6525,8525,3225,3624,903.057.200
27 mar 202426,2326,5226,2026,3425,861.176.700
26 mar 202425,8726,1325,8626,0825,60777.100
25 mar 202425,9926,0725,7325,8425,37743.500
22 mar 202426,3526,3626,1226,2025,72316.200
21 mar 202426,2426,3726,0726,0825,60880.600
20 mar 202426,4226,5226,1726,4225,94633.200
19 mar 202426,7126,9626,7126,9326,44520.300
18 mar 202426,8626,9226,6726,6726,18391.800
15 mar 202427,2527,3126,9227,0126,52689.200
14 mar 202427,7827,8227,3627,4826,98543.800
13 mar 202427,8228,0127,7627,8227,31406.600
12 mar 202428,0628,1527,8928,0027,49766.400
11 mar 202427,6727,9627,5927,9427,43958.900
08 mar 202427,6527,7927,5627,6527,15935.000
07 mar 202427,7327,8427,3527,5427,041.104.500
06 mar 202427,1527,4427,0927,4326,93782.000
05 mar 202426,6826,7026,5126,6226,14688.300
04 mar 202426,2626,5526,2226,5026,02801.500
01 mar 202426,3826,5826,1526,4225,94945.600
29 feb 202426,3826,6026,2126,5126,031.331.900
28 feb 202427,0027,1626,3726,4325,951.422.900
27 feb 202428,5628,6427,7927,9627,451.789.100
26 feb 202428,5328,6928,3828,5328,011.172.200
23 feb 202428,6628,9028,6228,8828,351.121.700
22 feb 202428,6028,9328,4928,8628,33778.500
21 feb 202428,6228,6528,4228,5828,06685.700
20 feb 202428,5628,6128,3628,4927,971.064.400
16 feb 202428,0028,2627,8928,0627,55471.300
15 feb 202427,9228,1527,8928,0227,51497.400
14 feb 202427,6927,7627,5227,7327,22449.700
13 feb 202427,5927,7027,3827,5327,03487.700
12 feb 202427,6527,9427,6127,8627,35664.700
09 feb 202427,7427,8627,4727,8427,33731.300
08 feb 202428,2728,2727,7427,9927,48491.400
07 feb 202428,2328,2928,1128,1927,68901.100
06 feb 202427,9628,3827,9428,3627,84975.900
05 feb 202428,2028,2327,7927,9027,39947.900
02 feb 202428,0628,1527,6427,8427,33981.200
01 feb 202428,0328,5927,7828,4627,941.630.500
31 gen 202427,6228,4327,6228,0327,522.745.400
30 gen 202428,2128,2327,7627,8027,29700.500
29 gen 202427,6727,9927,6127,9427,431.081.400
26 gen 202428,2428,2528,0328,0627,551.121.400
25 gen 202427,6827,9427,6027,9227,411.138.300
24 gen 202427,9228,0127,4127,4126,911.343.500
23 gen 202428,2628,3628,0428,1927,681.668.200
22 gen 202428,4228,6328,2128,4027,881.773.900
19 gen 202428,0028,1727,8228,1727,661.462.800
18 gen 202427,7228,0827,6428,0627,551.283.800
17 gen 202427,2527,4427,0927,4126,91888.700
16 gen 202426,8727,0126,7926,9826,49719.300
12 gen 202427,4827,6027,3327,3826,88679.300
11 gen 202427,3427,3927,0627,2526,75626.500
10 gen 202427,3127,4727,2627,3726,87479.400
09 gen 202427,4527,6327,2827,2926,791.324.100
08 gen 202426,9027,7026,8427,7027,201.295.400
05 gen 202426,3926,6926,3726,5126,031.051.100
04 gen 202426,4826,6926,4326,5626,08838.600
03 gen 202426,4626,6526,3726,4325,951.038.700
02 gen 202426,8327,0526,7526,8526,36963.200
29 dic 202327,2527,3627,1227,2826,78458.900
28 dic 202327,3127,4727,2827,3126,81406.500
27 dic 202327,3027,3927,2527,3826,88501.600
26 dic 202327,2727,4527,1927,4326,93291.100
22 dic 202327,1027,3827,1027,2826,78379.800
21 dic 202326,9627,1126,8927,0426,55485.000
20 dic 202326,8927,0026,5926,6026,12788.100
19 dic 202326,6626,8126,6126,7926,30737.200
18 dic 202326,4826,6026,3226,5426,06675.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...