La bourse est fermée

Smith & Nephew plc (SN.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
981,00+16,60 (+1,72 %)
À la clôture : 04:38PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024965,00986,20965,00981,00981,004 932 608
25 avr. 2024982,60987,40960,60964,40964,404 362 122
24 avr. 2024989,80991,40982,40983,40983,402 111 695
23 avr. 2024985,80992,00982,40984,80984,801 929 462
22 avr. 2024971,60977,60963,80974,80974,802 108 582
19 avr. 2024960,20965,60954,00961,80961,802 007 779
18 avr. 2024962,40968,40955,80966,80966,806 772 325
17 avr. 2024954,80968,00947,32960,20960,202 567 633
16 avr. 2024948,40990,40946,00962,00962,004 653 030
15 avr. 2024961,00966,00952,20958,60958,602 903 863
12 avr. 2024986,80991,00961,20961,20961,204 082 042
11 avr. 2024970,40981,00969,20980,40980,402 608 203
10 avr. 2024977,60984,40968,80971,20971,204 885 462
09 avr. 2024963,40974,00960,00973,60973,603 681 388
08 avr. 2024970,60974,00963,00967,40967,408 923 353
05 avr. 2024963,40974,80960,00974,80974,803 928 801
04 avr. 2024976,00979,24962,73965,80965,805 477 682
03 avr. 2024974,60982,00964,00976,00976,004 854 050
02 avr. 2024960,00993,00951,40974,20974,203 303 335
28 mars 20241 015,501 016,00991,00991,60991,606 662 404
28 mars 202423.1 Dividende
27 mars 20241 033,501 050,001 031,751 043,501 020,402 367 189
26 mars 20241 020,001 034,001 017,001 032,501 009,644 278 595
25 mars 20241 036,501 037,001 018,501 018,50995,952 136 420
22 mars 20241 034,001 047,501 031,001 039,001 016,003 340 464
21 mars 20241 037,501 041,001 025,501 033,001 010,136 046 310
20 mars 20241 056,001 058,001 031,501 033,001 010,134 515 830
19 mars 20241 047,001 059,501 044,501 058,001 034,583 860 388
18 mars 20241 060,501 063,501 049,001 052,501 029,202 538 803
15 mars 20241 076,001 079,501 063,001 063,001 039,475 042 744
14 mars 20241 090,001 093,001 076,501 083,501 059,511 847 849
13 mars 20241 095,001 098,001 083,501 090,001 065,873 338 120
12 mars 20241 100,001 109,001 093,501 094,501 070,272 608 117
11 mars 20241 073,001 097,501 073,001 091,001 066,854 632 736
08 mars 20241 079,501 080,001 066,001 078,001 054,144 197 466
07 mars 20241 082,001 091,501 076,001 087,501 063,435 965 776
06 mars 20241 050,501 077,001 050,501 077,001 053,165 916 649
05 mars 20241 035,501 054,501 035,501 048,501 025,293 657 596
04 mars 20241 045,501 050,001 034,001 042,001 018,933 667 997
01 mars 20241 052,001 055,001 038,001 047,501 024,312 063 519
29 févr. 20241 049,501 054,501 034,501 040,501 017,475 055 290
28 févr. 20241 103,001 103,001 045,001 048,501 025,294 805 666
27 févr. 20241 125,001 181,501 102,541 114,001 089,347 377 250
26 févr. 20241 133,501 139,501 118,501 125,501 100,583 208 565
23 févr. 20241 140,501 143,001 126,001 134,501 109,393 229 461
22 févr. 20241 129,001 140,501 129,001 137,501 112,322 308 246
21 févr. 20241 130,001 135,501 128,501 131,001 105,961 780 923
20 févr. 20241 132,501 135,501 120,501 129,501 104,503 514 444
19 févr. 20241 113,501 132,501 109,001 132,501 107,431 359 747
16 févr. 20241 114,001 117,501 106,501 117,001 092,272 796 348
15 févr. 20241 105,501 116,001 095,001 109,001 084,453 095 845
14 févr. 20241 100,501 105,001 096,001 097,501 073,202 282 152
13 févr. 20241 098,501 102,001 086,001 096,501 072,232 806 826
12 févr. 20241 097,501 101,001 093,001 098,001 073,692 193 911
09 févr. 20241 103,501 111,001 086,001 092,501 068,322 923 977
08 févr. 20241 111,001 124,501 100,841 101,501 077,122 817 840
07 févr. 20241 116,001 123,121 113,001 113,001 088,363 809 788
06 févr. 20241 116,001 124,501 105,501 117,001 092,271 630 513
05 févr. 20241 096,001 123,501 096,001 115,001 090,324 654 453
02 févr. 20241 114,001 118,501 095,001 097,001 072,721 857 705
01 févr. 20241 107,501 119,001 095,001 097,001 072,721 783 970
31 janv. 20241 100,501 115,501 082,501 110,501 085,925 015 681
30 janv. 20241 101,001 113,001 097,501 099,001 074,672 576 843
29 janv. 20241 101,001 104,501 087,501 094,501 070,271 888 342
26 janv. 20241 091,501 109,001 091,501 105,001 080,542 950 645
25 janv. 20241 078,501 089,501 074,001 088,001 063,912 887 300
24 janv. 20241 111,001 117,501 080,501 080,501 056,587 735 630
23 janv. 20241 121,001 124,501 104,001 108,001 083,473 489 559
22 janv. 20241 109,001 125,001 109,001 118,001 093,256 435 990
19 janv. 20241 111,501 117,501 098,501 099,001 074,679 281 457
18 janv. 20241 082,501 101,501 078,501 097,501 073,204 275 020
17 janv. 20241 059,001 086,001 059,001 082,001 058,053 400 111
16 janv. 20241 061,001 069,001 058,001 065,001 041,424 068 294
15 janv. 20241 073,001 078,501 062,501 066,501 042,896 700 821
12 janv. 20241 073,501 081,501 067,001 076,501 052,672 801 301
11 janv. 20241 083,001 084,001 066,961 067,001 043,381 698 936
10 janv. 20241 078,501 079,501 071,001 078,501 054,631 637 744
09 janv. 20241 083,501 087,501 077,001 083,501 059,512 274 671
08 janv. 20241 048,001 070,501 040,501 070,501 046,801 760 338
05 janv. 20241 047,001 047,501 039,501 042,001 018,931 231 439
04 janv. 20241 045,501 054,001 044,501 051,001 027,731 268 426
03 janv. 20241 061,001 069,501 045,501 049,501 026,271 770 579
02 janv. 20241 077,001 077,001 058,931 067,501 043,871 318 161
29 déc. 20231 077,001 079,001 075,001 078,501 054,63626 856
28 déc. 20231 069,001 078,001 068,501 076,501 052,671 135 886
27 déc. 20231 076,501 081,501 067,501 071,501 047,78799 401
22 déc. 20231 065,001 074,001 063,501 074,001 050,221 085 790
21 déc. 20231 061,501 072,501 055,501 071,001 047,296 444 915
20 déc. 20231 063,001 066,501 042,001 065,501 041,914 566 622
19 déc. 20231 050,001 057,501 040,001 048,501 025,293 308 670
18 déc. 20231 044,001 049,551 038,001 046,501 023,332 930 741
15 déc. 20231 080,001 085,501 044,501 044,501 021,384 149 634
14 déc. 20231 070,001 090,501 060,511 082,001 058,053 560 916
13 déc. 20231 059,501 064,501 048,001 056,001 032,621 721 177
12 déc. 20231 050,501 062,501 049,501 054,501 031,162 105 237
11 déc. 20231 047,001 051,501 040,501 049,001 025,781 745 681
08 déc. 20231 036,501 053,501 034,001 048,501 025,296 262 805
07 déc. 20231 026,501 035,001 021,001 030,501 007,693 363 320
06 déc. 20231 026,501 034,001 019,001 028,501 005,732 044 866
05 déc. 20231 024,501 040,001 015,001 025,501 002,802 672 237
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...