Smith Nephew SNATS Inc (SNN) — Historial de precios

A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-09-02	28.61	29.16	28.58	28.66	-1.07%	3,379,060
2026-09-01	29.63	29.69	28.90	28.97	+0.73%	2,782,346
2026-08-31	29.21	29.21	28.76	28.76	-0.72%	4,304,386
2026-08-28	28.89	29.02	28.75	28.97	-0.55%	1,488,335
2026-08-27	29.14	29.34	29.04	29.13	-0.58%	1,106,200
2026-08-26	29.29	29.44	29.16	29.30	+0.27%	2,378,800
2026-08-25	29.34	29.37	29.11	29.22	-1.35%	1,833,700
2026-08-24	29.43	29.74	29.40	29.62	+1.23%	1,051,700
2026-08-21	28.80	29.31	28.71	29.26	+0.76%	823,300
2026-08-20	29.35	29.62	29.02	29.04	-0.92%	1,239,900
2026-08-19	29.24	29.91	29.16	29.31	-2.91%	1,857,700
2026-08-18	30.19	30.40	30.13	30.19	+1.72%	682,900
2026-08-17	29.66	29.83	29.55	29.68	-0.44%	774,800
2026-08-14	29.85	29.92	29.63	29.81	-1.00%	1,069,000
2026-08-13	30.11	30.33	29.88	30.11	+0.90%	979,700
2026-08-12	29.83	29.92	29.52	29.84	-0.57%	890,200
2026-08-11	30.07	30.23	29.98	30.01	-0.23%	859,100
2026-08-10	29.79	30.12	29.76	30.08	-0.10%	1,093,000
2026-08-07	29.96	30.26	29.84	30.11	+1.41%	1,518,700
2026-08-06	29.73	29.93	29.48	29.69	-1.46%	1,195,800
2026-08-05	30.01	30.15	29.61	30.13	-1.02%	1,572,600
2026-08-04	30.77	30.94	30.14	30.44	-5.32%	2,918,600
2026-08-03	32.59	32.92	32.15	32.15	-0.56%	1,692,200
2026-07-31	32.33	32.33	32.33	32.33	+0.00%	0
2026-07-30	32.41	32.55	31.99	32.33	-1.01%	1,595,300
2026-07-29	32.26	32.76	32.16	32.66	+0.31%	3,255,100
2026-07-28	31.50	32.57	31.49	32.56	+4.63%	3,409,300
2026-07-27	30.87	31.23	30.75	31.12	+1.80%	1,685,200
2026-07-24	30.09	30.62	30.02	30.57	+2.69%	1,216,500
2026-07-23	29.62	29.86	29.54	29.77	-2.17%	1,201,300
2026-07-22	30.43	30.43	30.43	30.43	+0.00%	0
2026-07-21	30.43	30.43	30.43	30.43	+0.00%	0
2026-07-20	30.72	30.75	30.37	30.43	-0.52%	2,316,100
2026-07-17	31.53	31.53	30.51	30.59	-2.61%	2,034,900
2026-07-16	30.88	31.50	30.82	31.41	+1.98%	2,600,400
2026-07-15	30.23	31.15	30.23	30.80	+3.25%	2,676,500
2026-07-14	30.02	30.04	29.58	29.83	-4.02%	1,963,900
2026-07-13	30.83	31.27	30.76	31.08	+1.24%	1,673,500
2026-07-10	30.75	30.84	30.51	30.70	+0.99%	1,763,900
2026-07-09	29.90	30.40	29.85	30.40	+1.50%	1,398,900
2026-07-08	30.11	30.21	29.92	29.95	-1.74%	983,300
2026-07-07	31.00	31.03	30.38	30.48	-0.23%	899,300
2026-07-06	30.30	30.55	29.89	30.55	+0.99%	1,298,500
2026-07-02	29.57	30.30	29.53	30.25	+5.29%	1,705,700
2026-07-01	28.99	29.29	28.73	28.73	-0.28%	2,144,200
2026-06-30	29.87	29.87	28.56	28.81	-4.85%	3,804,000
2026-06-29	30.41	30.47	30.21	30.28	+0.80%	1,046,400
2026-06-26	29.96	30.27	29.86	30.04	-0.60%	1,717,800
2026-06-25	30.16	30.64	30.11	30.22	-0.13%	1,319,000
2026-06-24	30.16	30.60	30.16	30.26	+2.20%	1,451,900
2026-06-23	29.58	29.87	29.52	29.61	+0.75%	986,500
2026-06-22	29.91	29.94	29.37	29.39	-2.29%	1,156,400
2026-06-18	29.79	30.24	29.76	30.08	+0.03%	1,046,800
2026-06-17	30.36	30.47	29.86	30.07	-1.41%	1,715,300
2026-06-16	30.73	30.74	30.42	30.50	+0.13%	849,300
2026-06-15	30.77	30.79	30.35	30.46	-0.36%	682,400
2026-06-12	30.70	30.74	30.36	30.57	-0.33%	698,100
2026-06-11	30.84	30.98	30.37	30.67	-0.74%	1,173,200
2026-06-10	31.18	31.38	30.90	30.90	-1.34%	720,300
2026-06-09	30.87	31.40	30.85	31.32	+3.23%	1,408,600
2026-06-08	30.48	30.66	30.33	30.34	-0.88%	1,003,100
2026-06-05	30.96	31.08	30.59	30.61	-0.78%	1,750,900
2026-06-04	30.30	30.92	30.20	30.85	+3.07%	2,434,700
2026-06-03	29.45	30.00	29.44	29.93	+1.94%	1,382,000
2026-06-02	29.26	29.64	29.12	29.36	-0.41%	1,289,900
2026-06-01	29.64	29.68	29.27	29.48	-0.71%	595,200
2026-05-29	29.89	30.13	29.68	29.69	-0.27%	814,900
2026-05-28	29.67	30.00	29.64	29.77	-1.46%	975,300
2026-05-27	30.52	30.64	29.91	30.21	-0.72%	1,223,600
2026-05-26	30.74	30.77	30.38	30.43	-0.33%	1,498,500
2026-05-22	30.72	30.81	30.49	30.53	-0.75%	1,038,600
2026-05-21	30.69	30.91	30.47	30.76	-0.81%	721,800
2026-05-20	30.82	31.09	30.61	31.01	+0.55%	1,164,500
2026-05-19	30.79	31.15	30.48	30.84	+1.78%	1,430,300
2026-05-18	29.77	30.38	29.77	30.30	+2.57%	1,034,200
2026-05-15	29.75	29.89	29.54	29.54	-0.61%	796,400
2026-05-14	29.82	29.94	29.60	29.72	-0.34%	990,400
2026-05-13	29.61	30.06	29.61	29.82	-0.80%	1,482,800
2026-05-12	29.31	30.07	29.31	30.06	+3.30%	915,700
2026-05-11	29.69	29.75	29.08	29.10	-2.84%	1,447,100
2026-05-08	30.22	30.26	29.56	29.95	-0.33%	1,070,800
2026-05-07	30.08	30.54	30.05	30.05	-0.69%	1,239,500
2026-05-06	30.68	30.85	29.87	30.26	-3.35%	3,610,900
2026-05-05	31.35	31.63	31.15	31.31	+1.33%	1,998,400
2026-05-04	30.91	31.21	30.73	30.90	-0.83%	1,452,100
2026-05-01	31.05	31.45	31.00	31.16	+0.74%	1,391,600
2026-04-30	30.67	30.97	30.59	30.93	+1.81%	1,034,600
2026-04-29	30.93	30.93	30.36	30.38	-2.25%	1,296,300
2026-04-28	31.94	31.99	31.00	31.08	-3.15%	1,267,800
2026-04-27	31.72	32.27	31.70	32.09	+1.65%	1,342,900
2026-04-24	31.45	31.58	31.26	31.57	-1.10%	1,293,400
2026-04-23	32.29	32.52	31.74	31.92	-2.50%	1,597,500
2026-04-22	32.50	32.90	32.50	32.74	-0.30%	1,260,300
2026-04-21	33.72	33.77	32.68	32.84	-4.00%	1,613,200
2026-04-20	34.11	34.42	34.02	34.21	-0.44%	958,000
2026-04-17	34.11	34.60	34.10	34.36	+1.57%	1,080,600
2026-04-16	34.28	34.38	33.78	33.83	-1.14%	664,000
2026-04-15	34.68	34.72	34.15	34.22	-0.38%	844,300
2026-04-14	34.19	34.41	34.09	34.35	+1.03%	610,300
2026-04-13	33.24	34.06	33.24	34.00	+1.55%	728,900
2026-04-10	33.76	33.90	33.36	33.48	+1.06%	650,100
2026-04-09	32.87	33.32	32.68	33.13	+0.30%	848,800
2026-04-08	32.87	33.13	32.73	33.03	+4.10%	804,300
2026-04-07	31.84	31.98	31.55	31.73	-2.76%	1,999,900
2026-04-06	31.99	32.72	31.86	32.63	+1.52%	999,400
2026-04-02	31.54	32.17	31.47	32.14	+0.16%	854,600
2026-04-01	31.91	32.14	31.63	32.09	+0.98%	593,600
2026-03-31	31.66	31.91	31.21	31.78	+0.60%	519,400
2026-03-30	31.95	31.99	31.54	31.59	-0.16%	531,100
2026-03-27	31.99	31.99	31.62	31.64	-1.95%	964,000
2026-03-26	32.15	32.61	32.15	32.27	-0.55%	835,200
2026-03-25	32.49	32.58	32.12	32.45	+0.90%	426,100
2026-03-24	32.24	32.39	32.05	32.16	+0.69%	632,200
2026-03-23	32.26	32.55	31.82	31.94	+0.00%	571,500
2026-03-20	32.40	32.42	31.79	31.94	-1.24%	725,900
2026-03-19	32.19	32.56	32.11	32.34	-1.79%	710,700
2026-03-18	33.51	33.52	32.88	32.93	-1.32%	671,600
2026-03-17	33.35	33.48	33.23	33.37	+0.85%	313,400
2026-03-16	33.11	33.39	33.01	33.09	+0.39%	401,700
2026-03-13	33.16	33.23	32.90	32.96	-0.24%	554,600
2026-03-12	33.34	33.67	33.01	33.04	-0.96%	692,400
2026-03-11	32.88	33.48	32.53	33.36	+0.88%	1,166,300
2026-03-10	34.09	34.09	32.97	33.07	-2.96%	1,443,100
2026-03-09	33.78	34.10	33.31	34.08	-0.67%	798,800
2026-03-06	34.77	34.83	34.17	34.31	-1.55%	760,400
2026-03-05	34.87	35.18	34.58	34.85	-4.15%	1,823,300
2026-03-04	36.53	36.68	35.69	36.36	-1.06%	1,416,600
2026-03-03	36.22	36.85	35.49	36.75	+2.77%	1,153,200
2026-03-02	35.39	35.79	34.82	35.76	-3.09%	1,741,500
2026-02-27	36.55	37.09	36.49	36.90	+0.60%	1,271,400
2026-02-26	36.43	36.77	36.43	36.68	+1.07%	639,400
2026-02-25	36.15	36.56	36.15	36.29	+0.89%	776,200
2026-02-24	36.41	36.44	35.89	35.97	-0.61%	459,600
2026-02-23	36.01	36.24	35.94	36.19	+0.17%	352,300
2026-02-20	36.10	36.43	36.01	36.13	+1.29%	536,100
2026-02-19	35.75	35.84	35.30	35.67	-1.63%	826,400
2026-02-18	35.96	36.31	35.89	36.26	+1.51%	970,600
2026-02-17	35.87	36.04	35.48	35.72	-1.27%	471,500
2026-02-13	36.10	36.25	35.66	36.18	+1.83%	884,900
2026-02-12	35.56	35.83	35.45	35.53	+0.65%	736,700
2026-02-11	35.30	35.30	34.93	35.30	-0.23%	682,100
2026-02-10	34.67	35.50	34.67	35.38	+0.91%	1,208,500
2026-02-09	34.80	35.07	34.52	35.06	+1.07%	801,400
2026-02-06	34.21	34.72	34.20	34.69	-1.36%	734,800
2026-02-05	34.70	35.35	34.66	35.17	+0.23%	1,745,700
2026-02-04	34.83	35.33	34.72	35.09	+2.66%	1,016,200
2026-02-03	33.79	34.21	33.75	34.18	-0.23%	656,300
2026-02-02	34.12	34.26	34.03	34.26	+0.35%	638,000
2026-01-30	34.35	34.42	33.85	34.14	+1.43%	873,300
2026-01-29	33.96	33.96	33.29	33.66	-0.59%	839,700
2026-01-28	33.94	34.02	33.58	33.86	-0.65%	587,600
2026-01-27	33.89	34.27	33.89	34.08	+0.92%	1,025,700
2026-01-26	33.77	33.92	33.68	33.77	+1.38%	539,700
2026-01-23	33.05	33.31	32.94	33.31	+0.70%	630,000
2026-01-22	32.98	33.28	32.97	33.08	+0.92%	1,322,300
2026-01-21	32.91	33.02	32.45	32.78	+1.90%	1,527,600
2026-01-20	32.29	32.38	32.08	32.17	-1.62%	1,010,700
2026-01-16	33.12	33.18	32.70	32.70	-0.58%	1,303,500
2026-01-15	32.94	33.23	32.80	32.89	-0.09%	1,176,200
2026-01-14	32.26	34.13	32.04	32.92	+3.20%	1,873,700
2026-01-13	32.71	32.77	31.89	31.90	-5.29%	1,641,300
2026-01-12	33.86	33.94	33.51	33.68	+0.33%	887,400
2026-01-09	34.03	34.07	33.53	33.57	-1.73%	712,200
2026-01-08	33.54	34.21	33.53	34.16	+1.36%	428,300
2026-01-07	33.74	33.90	33.61	33.70	-0.59%	699,300
2026-01-06	33.50	34.20	33.50	33.90	+1.68%	744,200
2026-01-05	32.74	33.39	32.67	33.34	+1.40%	893,300
2026-01-02	32.91	32.92	32.42	32.88	+0.21%	1,430,700
2025-12-31	33.15	33.19	32.76	32.81	-0.82%	400,500
2025-12-30	33.11	33.24	33.01	33.08	-0.18%	331,600
2025-12-29	33.21	33.25	32.93	33.14	+0.30%	552,900
2025-12-26	32.90	33.06	32.66	33.04	+0.61%	545,100
2025-12-24	32.71	32.85	32.69	32.84	+0.15%	365,300
2025-12-23	33.10	33.10	32.70	32.79	-1.00%	679,500
2025-12-22	32.97	33.23	32.89	33.12	+0.91%	628,600
2025-12-19	32.82	33.00	32.66	32.82	+0.37%	517,000
2025-12-18	32.73	32.95	32.70	32.70	+0.49%	231,300
2025-12-17	32.50	32.95	32.45	32.54	+0.71%	269,400
2025-12-16	32.24	32.40	32.08	32.31	+0.25%	434,700
2025-12-15	32.34	32.39	32.06	32.23	-1.23%	1,107,200
2025-12-12	32.49	32.64	32.26	32.63	-0.49%	804,000
2025-12-11	33.13	33.23	32.46	32.79	-1.94%	896,800
2025-12-10	33.10	33.60	33.08	33.44	+1.33%	388,700
2025-12-09	33.36	33.50	32.97	33.00	-1.46%	512,600
2025-12-08	33.84	33.91	33.41	33.49	+0.03%	774,700
2025-12-05	33.36	33.84	33.36	33.48	+2.29%	655,300
2025-12-04	33.06	33.12	32.68	32.73	-0.70%	293,100
2025-12-03	32.78	33.04	32.78	32.96	+1.60%	345,300
2025-12-02	32.73	32.74	32.34	32.44	-0.86%	368,600
2025-12-01	32.88	33.04	32.71	32.72	-1.68%	486,100
2025-11-28	33.32	33.37	33.20	33.28	-0.39%	167,400
2025-11-26	33.29	33.56	33.29	33.41	-0.03%	324,500
2025-11-25	33.06	33.50	33.05	33.42	+1.64%	474,800
2025-11-24	32.89	32.97	32.65	32.88	-0.33%	474,000
2025-11-21	32.37	33.06	32.31	32.99	+3.13%	433,500
2025-11-20	32.44	32.51	31.95	31.99	-0.90%	392,900
2025-11-19	32.56	32.63	32.22	32.28	-0.80%	447,000
2025-11-18	32.43	32.74	32.23	32.54	-0.09%	531,000
2025-11-17	32.78	32.92	32.45	32.57	-0.37%	599,600
2025-11-14	32.74	32.82	32.60	32.69	-0.85%	586,300
2025-11-13	33.24	33.37	32.96	32.97	-1.49%	482,100
2025-11-12	33.22	33.66	33.20	33.47	+0.57%	444,600
2025-11-11	33.10	33.40	33.05	33.28	-0.21%	390,300
2025-11-10	33.16	33.40	33.10	33.35	+0.36%	637,800
2025-11-07	32.83	33.60	32.76	33.23	+2.40%	1,003,900
2025-11-06	31.87	32.63	31.83	32.45	-11.72%	1,659,700
2025-11-05	36.50	36.91	36.22	36.76	-0.70%	971,600
2025-11-04	36.48	37.08	36.46	37.02	+0.68%	707,100
2025-11-03	36.62	36.85	36.49	36.77	-0.14%	511,200
2025-10-31	36.55	36.94	36.36	36.82	+2.94%	496,000
2025-10-30	35.81	36.05	35.75	35.77	-0.03%	266,700
2025-10-29	36.50	36.50	35.74	35.78	-2.08%	329,200
2025-10-28	36.55	36.69	36.42	36.54	-0.38%	344,500
2025-10-27	36.59	36.73	36.38	36.68	+0.25%	424,200
2025-10-24	36.76	36.76	36.43	36.59	+0.27%	703,800
2025-10-23	36.85	37.02	36.48	36.49	-1.83%	1,082,100
2025-10-22	36.59	37.51	36.59	37.17	+1.75%	479,700
2025-10-21	36.40	36.63	36.40	36.53	+0.55%	312,900
2025-10-20	36.38	36.53	36.27	36.33	-0.03%	445,100
2025-10-17	35.97	36.35	35.91	36.34	+1.48%	605,300
2025-10-16	35.68	36.04	35.55	35.81	+1.24%	334,700
2025-10-15	35.19	35.52	35.13	35.37	+0.31%	762,000
2025-10-14	34.74	35.29	34.69	35.26	+0.14%	1,480,000
2025-10-13	35.00	35.35	34.92	35.21	+0.28%	712,500
2025-10-10	35.69	35.70	35.01	35.11	-1.71%	868,000
2025-10-09	35.97	36.06	35.70	35.72	-0.58%	797,200
2025-10-08	35.72	35.99	35.70	35.93	+0.56%	427,100
2025-10-07	35.87	35.99	35.66	35.73	-0.50%	386,300
2025-10-06	36.46	36.48	35.90	35.91	-1.13%	502,400
2025-10-03	36.18	36.47	36.16	36.32	-0.36%	459,400
2025-10-02	36.37	36.54	36.16	36.45	-0.95%	538,800
2025-10-01	36.45	36.83	36.19	36.80	+1.41%	1,000,900
2025-09-30	35.69	36.31	35.62	36.29	+2.23%	389,000
2025-09-29	35.64	35.81	35.42	35.50	+0.23%	595,200
2025-09-26	35.56	35.62	35.35	35.42	+0.40%	497,100
2025-09-25	35.59	35.70	35.07	35.28	-1.56%	693,600
2025-09-24	35.96	36.06	35.73	35.84	-0.72%	987,200
2025-09-23	36.49	36.66	36.07	36.10	-1.15%	958,300
2025-09-22	36.62	36.64	36.37	36.52	-0.90%	644,900
2025-09-19	36.88	37.03	36.81	36.85	-0.49%	447,000
2025-09-18	37.05	37.15	36.92	37.03	-0.75%	419,100
2025-09-17	37.35	37.64	37.23	37.31	-0.21%	575,800
2025-09-16	37.55	37.55	37.28	37.39	+0.03%	896,300
2025-09-15	37.75	37.78	37.10	37.38	-1.06%	1,198,200
2025-09-12	38.44	38.44	37.70	37.78	-1.95%	1,032,700
2025-09-11	38.30	38.59	38.26	38.53	+1.50%	634,800
2025-09-10	38.42	38.48	37.92	37.96	-1.91%	477,200
2025-09-09	38.45	38.79	38.45	38.70	+0.78%	994,200
2025-09-08	38.35	38.43	38.10	38.40	+0.81%	689,400
2025-09-05	38.32	38.41	38.01	38.09	+1.20%	1,215,400

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Feb (+10.93%). Peor mes: Nov (-9.49%). Basado en 2 años de datos diarios (2025–2026).

Ene+3.92%
Feb+10.93%
Mar-7.72%
Abr-2.11%
May-1.05%
Jun+1.40%
Jul+6.20%
Ago+5.46%
Sep-1.65%
Oct+0.05%
Nov-9.49%
Dic+0.28%

FAQ · a partir de los datos de precios actuales · a 2026-09-02

Respuestas rápidas

¿Cuál es el último cierre de Smith Nephew SNATS Inc (SNN)?

28.66 el 2026-09-02, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SNN?

Máximo de 38.79 y mínimo de 28.56 en las últimas 52 semanas, a 2026-09-02.

¿Cuál es históricamente el mes más fuerte y el más débil de Smith Nephew SNATS Inc?

Históricamente, el mes más fuerte de SNN ha sido Feb (media +10.93%) y el más débil Nov (media -9.49%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.