Smith and Nephew Plc New【SNN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Smith and Nephew Plc New (SNN)
Smith and Nephew Plc New (SNN) 과거

Smith and Nephew Plc New (SNN)

25.31

0.27

(1.08%)

마감 25 11월 6:00AM

25.32

0.01

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.65	2.63584752636	24.66	25.57	24.66	1096595	25.31804687	DR
4	-2.96	-10.4704633888	28.27	29.06	23.85	1090940	25.65165414	DR
12	-5.55	-17.9844458846	30.86	31.72	23.85	800973	28.08794608	DR
26	-0.44	-1.70873786408	25.75	31.72	23.85	773710	27.76813876	DR
52	-0.36	-1.40241527074	25.67	31.72	23.65	857797	27.00783585	DR
156	-9	-26.2314194113	34.31	36.68	21.525	932614	27.60762419	DR
260	-18.88	-42.7245983254	44.19	52.26	21.525	780642	31.24837098	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	25.31	0.27	1.08	25.22	25.365	25.075	756761
1732232400	25.04	-0.17	-0.67	25.11	25.17	24.93	659681
1732146000	25.21	-0.3	-1.18	25.18	25.24	25.015	588178
1732059600	25.51	-0.03	-0.12	25.4	25.57	25.22	1208649
1731973200	25.54	0.65	2.61	24.93	25.5599	24.92	2016061
1731714000	24.89	0.25	1.01	24.66	24.93	24.66	1010408
1731627600	24.64	0.02	0.08	24.76	24.92	24.63	942772
1731541200	24.62	0.04	0.16	24.6	24.72	24.49	992638
1731454800	24.58	-0.16	-0.65	24.92	25.09	24.56	1356450
1731368400	24.74	0.45	1.85	24.66	24.75	24.44	1261593
1731109200	24.29	-0.41	-1.66	24.26	24.405	24.01	1138377
1731022800	24.7	0.22	0.90	24.67	24.77	24.46	877748
1730936400	24.48	-1.08	-4.23	24.15	24.51	23.85	1094478
1730850000	25.56	0.28	1.11	25.745	25.775	25.48	443294
1730763600	25.28	0.04	0.16	25.1	25.4	25.09	687332
1730500800	25.24	0.15	0.60	25.62	25.845	25.145	1067531
1730414400	25.09	-3.76	-13.03	25.46	25.625	24.82	2489506
1730328000	28.85	-0.02	-0.07	28.7	29.06	28.69	1699161
1730241600	28.87	0.02	0.07	28.63	28.975	28.535	822424
1730155200	28.85	0.48	1.69	28.82	28.96	28.745	323541
1729896000	28.37	-1.13	-3.83	28.27	28.48	28.13	1138975
1729809600	29.5	0.27	0.92	29.39	29.595	29.25	834826
1729723200	29.23	-0.21	-0.71	29.14	29.28	29.12	309976
1729636800	29.44	0.07	0.24	29.4	29.47	29.31	223877
1729550400	29.37	-0.19	-0.64	29.53	29.59	29.33	309369
1729291200	29.56	0.21	0.72	29.35	29.64	29.29	403079
1729204800	29.35	0.49	1.70	29.19	29.405	29.15	748810
1729118400	28.86	0.39	1.37	28.86	29.075	28.83	678398
1729032000	28.47	-0.15	-0.52	28.28	28.625	28.26	983252
1728945600	28.62	0.21	0.74	28.37	28.7	28.275	603272
1728686400	28.41	-0.13	-0.46	28.64	28.8	28.39	547142
1728600000	28.54	-0.34	-1.18	28.59	28.6479	28.43	629680
1728513600	28.88	0.41	1.44	28.39	29.015	28.37	896861
1728427200	28.47	-0.33	-1.15	28.33	28.5	28.22	878260
1728340800	28.8	-1.19	-3.97	29.44	29.48	28.73	906063
1728081600	29.99	-0.13	-0.43	29.89	30.05	29.78	359008
1727995200	30.12	-0.21	-0.69	30.23	30.28	29.96	506458
1727908800	30.33	-0.51	-1.65	30.36	30.6089	30.25	547678
1727822400	30.84	-0.3	-0.96	31.12	31.14	30.6834	531000
1727735520	31.14	0.02	0.06	31.12	31.15	30.95	439408
1727476800	31.12	0.32	1.04	30.91	31.355	30.91	980637
1727390400	30.8	0.29	0.95	30.39	30.87	30.39	1479990
1727304000	30.51	-0.04	-0.13	30.62	30.63	30.39	730907
1727217600	30.55	-0.11	-0.36	30.67	30.73	30.54	462527
1727131200	30.66	0.09	0.29	30.81	30.87	30.575	796602
1726872000	30.57	-0.38	-1.23	30.77	30.77	30.53	561533
1726785600	30.95	0.24	0.78	30.755	31.03	30.72	1305287
1726699200	30.71	-0.25	-0.81	30.94	31.01	30.63	866828
1726612800	30.96	-0.55	-1.75	31.06	31.27	30.84	1081297
1726526400	31.51	0.01	0.03	31.43	31.55	31.34	273019
1726267200	31.5	0.15	0.48	31.34	31.55	31.26	394763
1726180800	31.35	-0.19	-0.60	31.4	31.44	31.21	287885
1726094400	31.54	-0.1	-0.32	31.55	31.55	31.165	241282
1726008000	31.64	0.07	0.22	31.45	31.665	31.39	216396
1725921600	31.57	0.09	0.29	31.55	31.72	31.53	328766
1725662400	31.48	0.25	0.80	31.66	31.69	31.365	501013
1725576000	31.23	0.47	1.53	31.01	31.41	30.98	1100956
1725489600	30.76	0.09	0.29	30.49	30.79	30.49	1078517
1725403200	30.67	-0.18	-0.58	30.68	30.795	30.56	522542
1725057600	30.85	-0.1	-0.32	30.86	30.96	30.645	891418
1724971200	30.95	-0.08	-0.26	30.85	31.095	30.78	529295
1724884800	31.03	-0.13	-0.42	30.89	31.085	30.87	478646
1724798400	31.16	0.4	1.30	30.92	31.235	30.87	437044
1724712000	30.76	-0.12	-0.39	30.8	30.99	30.69	376051

Smith and Nephew

Spdr $ Material

Gs Finance Corp Autocall...

Invests Participacoes In... PN

Amplify Cash Flow Divide...

Wilson Sons Holdings Bra... ON

Zenit Agroholding Ad

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관