Premium
Smith and Nephew PLC (NPW1)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.405 | 11.1774065235 | 12.57 | 13.985 | 12.57 | 928 | 13.38163164 | DE |
| 4 | 1.455 | 11.6214057508 | 12.52 | 13.985 | 12.065 | 454 | 12.83754298 | DE |
| 12 | 1.99 | 16.6040884439 | 11.985 | 13.985 | 11.585 | 436 | 12.37898894 | DE |
| 26 | 0.03 | 0.21513087128 | 13.945 | 14.52 | 11.035 | 492 | 12.34046954 | DE |
| 52 | 1.275 | 10.0393700787 | 12.7 | 14.88 | 11.035 | 511 | 12.40884166 | DE |
| 156 | 1.385 | 11.0007942812 | 12.59 | 14.88 | 10.265 | 476 | 12.33584601 | DE |
| 260 | 1.385 | 11.0007942812 | 12.59 | 14.88 | 10.265 | 476 | 12.33584601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 13.985 | 0.18 | 1.34 | 13.89 | 13.985 | 13.89 | 445 |
| 1740605220 | 13.8 | 0.47 | 3.53 | 13.635 | 13.8 | 13.635 | 803 |
| 1740518820 | 13.33 | 0.76 | 6.05 | 12.72 | 13.795 | 12.72 | 1835 |
| 1740432420 | 12.57 | 0 | 0.00 | 12.57 | 12.57 | 12.57 | 0 |
| 1740173220 | 12.57 | 0.11 | 0.84 | 12.57 | 12.57 | 12.57 | 628 |
| 1740086820 | 12.465 | -0.04 | -0.28 | 12.465 | 12.465 | 12.465 | 2 |
| 1740000420 | 12.5 | 0.04 | 0.32 | 12.5 | 12.5 | 12.5 | 400 |
| 1739914020 | 12.46 | 0 | 0.00 | 12.46 | 12.46 | 12.46 | 0 |
| 1739827620 | 12.46 | -0.06 | -0.44 | 12.46 | 12.46 | 12.46 | 159 |
| 1739568420 | 12.515 | 0.36 | 2.96 | 12.515 | 12.515 | 12.515 | 3 |
| 1739482020 | 12.155 | 0 | 0.00 | 12.155 | 12.155 | 12.155 | 0 |
| 1739395620 | 12.155 | -0.02 | -0.12 | 12.155 | 12.155 | 12.155 | 80 |
| 1739309220 | 12.17 | 0.02 | 0.16 | 12.265 | 12.34 | 12.17 | 725 |
| 1739222820 | 12.15 | -0.22 | -1.74 | 12.065 | 12.15 | 12.065 | 429 |
| 1738963620 | 12.365 | 0.3 | 2.49 | 12.365 | 12.365 | 12.365 | 5 |
| 1738877220 | 12.065 | -0.39 | -3.09 | 12.45 | 12.45 | 12.065 | 680 |
| 1738790820 | 12.45 | 0 | 0.00 | 12.42 | 12.45 | 12.42 | 450 |
| 1738704420 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1738618020 | 12.45 | 0.07 | 0.57 | 12.45 | 12.45 | 12.45 | 2 |
| 1738358820 | 12.38 | 0.08 | 0.65 | 12.52 | 12.52 | 12.38 | 625 |
| 1738272420 | 12.3 | 0.43 | 3.58 | 12.255 | 12.3 | 12.255 | 350 |
| 1738186020 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 0 |
| 1738099620 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 0 |
| 1738013220 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 0 |
| 1737754020 | 11.875 | -0.23 | -1.86 | 11.875 | 11.875 | 11.875 | 725 |
| 1737667620 | 12.1 | -0.07 | -0.58 | 12.1 | 12.1 | 12.1 | 250 |
| 1737581220 | 12.17 | -0.11 | -0.90 | 12.355 | 12.355 | 12.17 | 441 |
| 1737494820 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1737408420 | 12.28 | -0.47 | -3.69 | 12.28 | 12.28 | 12.28 | 30 |
| 1737149220 | 12.75 | 0.42 | 3.41 | 12.185 | 12.75 | 12.185 | 1185 |
| 1737062820 | 12.33 | 0.46 | 3.83 | 12.17 | 12.33 | 12.135 | 453 |
| 1736976420 | 11.875 | 0.29 | 2.50 | 11.875 | 11.875 | 11.875 | 8 |
| 1736890020 | 11.585 | -0.17 | -1.40 | 11.895 | 11.895 | 11.585 | 163 |
| 1736803620 | 11.75 | -0.13 | -1.05 | 11.705 | 11.75 | 11.705 | 62 |
| 1736544420 | 11.875 | 0 | 0.00 | 11.875 | 11.875 | 11.875 | 0 |
| 1736458020 | 11.875 | -0.04 | -0.29 | 11.85 | 11.875 | 11.85 | 225 |
| 1736371620 | 11.91 | -0.12 | -1.00 | 11.9 | 11.96 | 11.9 | 90 |
| 1736285220 | 12.03 | 0.03 | 0.25 | 12.025 | 12.03 | 12.025 | 34 |
| 1736198820 | 12 | 0.01 | 0.08 | 12 | 12 | 12 | 250 |
| 1735939620 | 11.99 | -0.08 | -0.66 | 11.99 | 11.99 | 11.99 | 150 |
| 1735853220 | 12.07 | 0.06 | 0.50 | 11.9 | 12.07 | 11.9 | 18 |
| 1735594020 | 12.01 | 0.04 | 0.33 | 12.01 | 12.01 | 12.01 | 3 |
| 1735334820 | 11.97 | 0.18 | 1.53 | 12.005 | 12.035 | 11.79 | 1073 |
| 1734989220 | 11.79 | -0.11 | -0.92 | 11.79 | 11.79 | 11.79 | 14 |
| 1734730020 | 11.9 | 0.04 | 0.34 | 11.8 | 11.97 | 11.8 | 451 |
| 1734643620 | 11.86 | 0 | 0.00 | 11.86 | 11.86 | 11.86 | 0 |
| 1734557220 | 11.86 | 0 | 0.04 | 12 | 12 | 11.86 | 1145 |
| 1734470820 | 11.855 | -0.14 | -1.17 | 11.855 | 11.855 | 11.855 | 1 |
| 1734384420 | 11.995 | 0.03 | 0.25 | 12.135 | 12.135 | 11.995 | 310 |
| 1734125220 | 11.965 | -0.06 | -0.46 | 11.965 | 11.965 | 11.965 | 25 |
| 1734038820 | 12.02 | -0.08 | -0.66 | 12.23 | 12.23 | 12.02 | 282 |
| 1733952420 | 12.1 | -0.14 | -1.10 | 11.91 | 12.1 | 11.91 | 3277 |
| 1733866020 | 12.235 | 0.23 | 1.96 | 11.99 | 12.235 | 11.99 | 936 |
| 1733779620 | 12 | 0.02 | 0.13 | 11.985 | 12 | 11.8 | 101 |
| 1733520420 | 11.985 | 0.18 | 1.52 | 11.985 | 11.985 | 11.985 | 300 |
| 1733434020 | 11.805 | -0.07 | -0.59 | 11.805 | 11.805 | 11.805 | 8 |
| 1733347620 | 11.875 | -0.22 | -1.82 | 11.885 | 11.885 | 11.875 | 650 |
| 1733261220 | 12.095 | -0.13 | -1.02 | 12.095 | 12.095 | 12.095 | 1 |
| 1733174820 | 12.22 | -0.07 | -0.53 | 12.22 | 12.22 | 12.22 | 6 |
| 1732915620 | 12.285 | 0.56 | 4.73 | 12.185 | 12.285 | 12.05 | 1254 |
| 1732777200 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
