XNYS
Datos históricos de Smith & Nephew plc
Smith & Nephew plc · SNN
$27.77
▲ +0.53 (+1.95%)
Última operación · 10/10/2026, 17:55:52 UTC
- Variación en el periodo
- −22.42%
- Máximo
- US$37.51
- 22 de octubre de 2025
- Mínimo
- US$26.12
- 2 de octubre de 2026
- Volumen medio diario
- 1.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.20 | 27.35 | 26.99 | 27.24 | +1.04% | 982,901.82 |
| 8 oct 2026 | 26.56 | 26.97 | 26.46 | 26.96 | +0.26% | 1.05 M |
| 7 oct 2026 | 27.05 | 27.14 | 26.84 | 26.89 | +0.07% | 1.05 M |
| 6 oct 2026 | 27.10 | 27.14 | 26.68 | 26.87 | −0.19% | 1.6 M |
| 5 oct 2026 | 26.47 | 27.00 | 26.45 | 26.92 | +1.89% | 1.87 M |
| 2 oct 2026 | 26.34 | 26.50 | 26.12 | 26.42 | −0.60% | 1.23 M |
| 1 oct 2026 | 26.80 | 26.88 | 26.38 | 26.58 | −1.41% | 1.66 M |
| 30 sep 2026 | 27.21 | 27.24 | 26.85 | 26.96 | +0.04% | 1.18 M |
| 29 sep 2026 | 26.70 | 26.96 | 26.65 | 26.95 | −0.48% | 673,026.046 |
| 28 sep 2026 | 26.96 | 27.14 | 26.85 | 27.08 | +0.63% | 826,475.468 |
| 25 sep 2026 | 26.41 | 26.95 | 26.40 | 26.91 | +0.86% | 1.38 M |
| 24 sep 2026 | 26.83 | 26.87 | 26.52 | 26.68 | −0.52% | 1.49 M |
| 23 sep 2026 | 27.06 | 27.27 | 26.70 | 26.82 | −2.47% | 1.79 M |
| 22 sep 2026 | 27.77 | 27.83 | 27.46 | 27.50 | −0.69% | 897,680.899 |
| 21 sep 2026 | 27.73 | 27.75 | 27.48 | 27.69 | +0.47% | 1.17 M |
| 18 sep 2026 | 27.55 | 27.66 | 27.43 | 27.56 | −0.79% | 1.45 M |
| 17 sep 2026 | 27.80 | 27.83 | 27.50 | 27.78 | −0.07% | 1.17 M |
| 16 sep 2026 | 27.90 | 28.10 | 27.77 | 27.80 | −0.75% | 871,350.016 |
| 15 sep 2026 | 28.12 | 28.19 | 27.96 | 28.01 | −1.37% | 1.67 M |
| 14 sep 2026 | 28.41 | 28.51 | 28.19 | 28.40 | +3.27% | 1.45 M |
| 11 sep 2026 | 27.87 | 27.91 | 27.23 | 27.50 | −0.43% | 1.14 M |
| 10 sep 2026 | 27.96 | 28.02 | 27.56 | 27.62 | −0.65% | 1.69 M |
| 9 sep 2026 | 27.77 | 27.94 | 27.56 | 27.80 | −0.25% | 1.97 M |
| 8 sep 2026 | 29.16 | 29.16 | 27.57 | 27.87 | −3.46% | 3.64 M |
| 4 sep 2026 | 28.77 | 29.02 | 28.69 | 28.87 | +0.63% | 851,037.528 |
| 3 sep 2026 | 29.03 | 29.24 | 28.48 | 28.69 | +0.10% | 3.2 M |
| 2 sep 2026 | 28.61 | 29.16 | 28.58 | 28.66 | −1.07% | 3.38 M |
| 1 sep 2026 | 29.63 | 29.69 | 28.90 | 28.97 | +0.73% | 2.78 M |
| 31 ago 2026 | 29.21 | 29.21 | 28.76 | 28.76 | −0.72% | 4.3 M |
| 28 ago 2026 | 28.89 | 29.03 | 28.75 | 28.97 | −0.55% | 1.49 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.