La bourse est fermée

Smith & Nephew plc (SNN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,78+0,34 (+1,39 %)
À la clôture : 04:00PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202425,0925,1624,7224,7824,781 063 758
02 mai 202424,6224,6924,4124,4424,441 303 400
01 mai 202425,0125,0124,1324,1424,142 132 600
30 avr. 202424,4624,5824,0724,1324,131 173 600
29 avr. 202424,6024,7524,4624,6124,611 590 700
26 avr. 202424,5324,6224,3324,4524,451 759 900
25 avr. 202424,3624,3823,8623,8823,881 166 300
24 avr. 202424,5724,6424,4324,5724,571 194 900
23 avr. 202424,4624,8224,3724,8024,801 243 000
22 avr. 202423,9424,4023,8724,3624,361 383 000
19 avr. 202423,9424,0223,8023,8423,84834 500
18 avr. 202423,9024,2123,8524,0124,011 443 400
17 avr. 202424,0424,0523,8323,9223,921 065 900
16 avr. 202423,8023,9923,6523,8023,80976 500
15 avr. 202423,9924,0823,7223,8023,80916 600
12 avr. 202424,1924,1923,6623,7723,771 068 200
11 avr. 202424,5924,6424,3624,5224,52562 800
10 avr. 202424,4124,5024,2424,3524,35483 000
09 avr. 202424,5424,7224,5324,6624,66540 100
08 avr. 202424,4724,5324,3224,3524,35852 400
05 avr. 202424,3024,5524,2924,4724,47493 300
04 avr. 202424,5824,6124,2224,3424,34644 000
03 avr. 202424,5124,7324,4024,6124,61804 500
02 avr. 202424,5024,7424,1724,2724,271 366 600
01 avr. 202424,8524,8624,1924,5424,541 401 700
01 avr. 20240.462 Dividende
28 mars 202425,6525,8525,3225,3624,903 057 200
27 mars 202426,2326,5226,2026,3425,861 176 700
26 mars 202425,8726,1325,8626,0825,60777 100
25 mars 202425,9926,0725,7325,8425,37743 500
22 mars 202426,3526,3626,1226,2025,72316 200
21 mars 202426,2426,3726,0726,0825,60880 600
20 mars 202426,4226,5226,1726,4225,94633 200
19 mars 202426,7126,9626,7126,9326,44520 300
18 mars 202426,8626,9226,6726,6726,18391 800
15 mars 202427,2527,3126,9227,0126,52689 200
14 mars 202427,7827,8227,3627,4826,98543 800
13 mars 202427,8228,0127,7627,8227,31406 600
12 mars 202428,0628,1527,8928,0027,49766 400
11 mars 202427,6727,9627,5927,9427,43958 900
08 mars 202427,6527,7927,5627,6527,15935 000
07 mars 202427,7327,8427,3527,5427,041 104 500
06 mars 202427,1527,4427,0927,4326,93782 000
05 mars 202426,6826,7026,5126,6226,14688 300
04 mars 202426,2626,5526,2226,5026,02801 500
01 mars 202426,3826,5826,1526,4225,94945 600
29 févr. 202426,3826,6026,2126,5126,031 331 900
28 févr. 202427,0027,1626,3726,4325,951 422 900
27 févr. 202428,5628,6427,7927,9627,451 789 100
26 févr. 202428,5328,6928,3828,5328,011 172 200
23 févr. 202428,6628,9028,6228,8828,351 121 700
22 févr. 202428,6028,9328,4928,8628,33778 500
21 févr. 202428,6228,6528,4228,5828,06685 700
20 févr. 202428,5628,6128,3628,4927,971 064 400
16 févr. 202428,0028,2627,8928,0627,55471 300
15 févr. 202427,9228,1527,8928,0227,51497 400
14 févr. 202427,6927,7627,5227,7327,22449 700
13 févr. 202427,5927,7027,3827,5327,03487 700
12 févr. 202427,6527,9427,6127,8627,35664 700
09 févr. 202427,7427,8627,4727,8427,33731 300
08 févr. 202428,2728,2727,7427,9927,48491 400
07 févr. 202428,2328,2928,1128,1927,68901 100
06 févr. 202427,9628,3827,9428,3627,84975 900
05 févr. 202428,2028,2327,7927,9027,39947 900
02 févr. 202428,0628,1527,6427,8427,33981 200
01 févr. 202428,0328,5927,7828,4627,941 630 500
31 janv. 202427,6228,4327,6228,0327,522 745 400
30 janv. 202428,2128,2327,7627,8027,29700 500
29 janv. 202427,6727,9927,6127,9427,431 081 400
26 janv. 202428,2428,2528,0328,0627,551 121 400
25 janv. 202427,6827,9427,6027,9227,411 138 300
24 janv. 202427,9228,0127,4127,4126,911 343 500
23 janv. 202428,2628,3628,0428,1927,681 668 200
22 janv. 202428,4228,6328,2128,4027,881 773 900
19 janv. 202428,0028,1727,8228,1727,661 462 800
18 janv. 202427,7228,0827,6428,0627,551 283 800
17 janv. 202427,2527,4427,0927,4126,91888 700
16 janv. 202426,8727,0126,7926,9826,49719 300
12 janv. 202427,4827,6027,3327,3826,88679 300
11 janv. 202427,3427,3927,0627,2526,75626 500
10 janv. 202427,3127,4727,2627,3726,87479 400
09 janv. 202427,4527,6327,2827,2926,791 324 100
08 janv. 202426,9027,7026,8427,7027,201 295 400
05 janv. 202426,3926,6926,3726,5126,031 051 100
04 janv. 202426,4826,6926,4326,5626,08838 600
03 janv. 202426,4626,6526,3726,4325,951 038 700
02 janv. 202426,8327,0526,7526,8526,36963 200
29 déc. 202327,2527,3627,1227,2826,78458 900
28 déc. 202327,3127,4727,2827,3126,81406 500
27 déc. 202327,3027,3927,2527,3826,88501 600
26 déc. 202327,2727,4527,1927,4326,93291 100
22 déc. 202327,1027,3827,1027,2826,78379 800
21 déc. 202326,9627,1126,8927,0426,55485 000
20 déc. 202326,8927,0026,5926,6026,12788 100
19 déc. 202326,6626,8126,6126,7926,30737 200
18 déc. 202326,4826,6026,3226,5426,06675 600
15 déc. 202326,6726,7726,3826,4425,96884 300
14 déc. 202327,5527,6327,3327,4326,93992 600
13 déc. 202326,3626,7726,2726,7726,28966 600
12 déc. 202326,4526,6126,2926,6026,12619 100
*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...