Italia markets close in 1 hour 7 minutes

Snap-on Incorporated (SNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
269,62-3,24 (-1,19%)
In data: 10:21AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024273,47273,60269,42269,62269,6228.254
31 mag 2024267,56273,28266,31272,86272,86455.500
30 mag 2024266,02269,72265,71268,23268,23281.500
29 mag 2024266,70267,80264,63265,39265,39229.000
28 mag 2024270,51272,58269,31269,42269,42251.100
24 mag 2024271,62272,66269,57270,89270,89174.500
23 mag 2024276,42276,42269,47270,28270,28195.500
22 mag 2024275,37277,50274,78276,17276,17167.300
21 mag 2024278,81278,81275,68276,10276,10192.800
20 mag 2024278,98280,40277,69279,34279,34215.400
17 mag 2024276,42279,41275,55278,98278,98279.200
17 mag 20241.86 Dividendo
16 mag 2024279,08279,08276,63276,81274,95235.800
15 mag 2024281,23281,41278,77279,82277,94254.100
14 mag 2024281,51282,06277,60279,12277,24253.500
13 mag 2024281,80282,27278,97279,93278,05156.000
10 mag 2024281,50282,18280,21280,91279,02137.400
09 mag 2024276,58280,13276,32280,10278,22156.300
08 mag 2024277,11278,29275,00275,91274,06296.100
07 mag 2024275,06277,94275,06276,86275,00224.900
06 mag 2024273,30274,73272,95274,59272,74173.300
03 mag 2024268,68271,12268,00271,03269,21262.500
02 mag 2024268,56268,56266,51266,87265,08339.500
01 mag 2024268,34270,86267,54267,74265,94358.800
30 apr 2024270,70272,18267,30267,96266,16325.800
29 apr 2024270,60273,58270,60272,25270,42267.800
26 apr 2024270,89272,87270,01270,70268,88237.100
25 apr 2024272,63273,00269,81270,16268,34261.200
24 apr 2024271,36275,14271,36273,59271,75299.000
23 apr 2024268,69272,76267,66271,34269,52289.200
22 apr 2024268,77271,05267,13268,56266,76374.400
19 apr 2024262,10269,10261,95268,80266,99522.100
18 apr 2024273,67273,67261,33261,76260,00862.100
17 apr 2024284,53286,82281,74283,50281,60437.800
16 apr 2024284,45284,72279,87282,45280,55355.900
15 apr 2024292,47294,14284,72285,83283,91315.000
12 apr 2024290,59292,62288,12289,58287,63348.000
11 apr 2024292,77293,34290,09291,54289,58303.400
10 apr 2024290,67293,76289,21292,08290,12252.700
09 apr 2024294,49294,49291,61293,99292,01240.600
08 apr 2024293,73295,33292,94293,31291,34222.200
05 apr 2024293,76294,71292,31292,76290,79210.200
04 apr 2024294,61296,68292,43293,21291,24268.800
03 apr 2024292,07294,19292,07292,51290,54257.200
02 apr 2024294,03294,03290,79292,09290,13283.300
01 apr 2024295,43296,45293,59294,63292,65263.700
28 mar 2024297,14298,49295,79296,22294,23241.600
27 mar 2024293,17297,12293,17296,94294,94242.400
26 mar 2024291,96292,86290,78290,97289,01322.200
25 mar 2024291,85293,43290,77291,89289,93227.700
22 mar 2024294,99294,99290,50291,63289,67273.300
21 mar 2024292,80294,75292,17293,18291,21406.200
20 mar 2024289,62292,69288,00292,01290,05229.200
19 mar 2024287,73289,80285,85289,21287,27380.600
18 mar 2024289,65291,17285,88287,33285,40380.400
15 mar 2024289,15293,40288,59289,20287,261.995.400
14 mar 2024294,83296,65289,12290,85288,90390.500
13 mar 2024294,47295,86292,31294,76292,78375.300
12 mar 2024291,66295,79290,17295,01293,03278.000
11 mar 2024295,22297,61288,73292,20290,24383.700
08 mar 2024295,95297,53292,68295,24293,26491.100
07 mar 2024286,75294,93285,77294,61292,63516.000
06 mar 2024284,19286,78283,30285,66283,74229.200
05 mar 2024283,67287,00282,63283,04281,14416.700
04 mar 2024281,58286,30280,41284,51282,60462.000
01 mar 2024274,97277,51274,59277,30275,44216.100
29 feb 2024276,50277,37274,12275,66273,81398.400
28 feb 2024273,16276,46272,49275,19273,34299.200
27 feb 2024273,00274,06271,03273,76271,92276.800
26 feb 2024270,04272,12268,60271,21269,39245.400
23 feb 2024270,23271,58268,83270,95269,13192.400
23 feb 20241.86 Dividendo
22 feb 2024269,27271,85268,01271,23267,56309.300
21 feb 2024269,39270,90268,44269,12265,48266.700
20 feb 2024266,80269,32266,17269,04265,40393.200
16 feb 2024268,29270,24266,68267,24263,62313.300
15 feb 2024263,81269,12263,81269,00265,36278.000
14 feb 2024264,00265,96262,44263,14259,58314.500
13 feb 2024264,67265,50259,54262,09258,54340.200
12 feb 2024262,08268,14262,08267,74264,12360.700
09 feb 2024266,05268,14261,27262,43258,88472.000
08 feb 2024287,00288,00266,03266,03262,43776.400
07 feb 2024294,87295,51292,97294,50290,52263.700
06 feb 2024291,50294,50291,50293,42289,45190.800
05 feb 2024289,50293,43289,09291,50287,56186.800
02 feb 2024288,84293,76288,33292,61288,65163.200
01 feb 2024291,23291,64288,12290,05286,13414.800
31 gen 2024294,31295,00288,97289,93286,01277.800
30 gen 2024290,97295,27290,68294,31290,33197.800
29 gen 2024289,59292,37287,52291,85287,90273.200
26 gen 2024289,49290,86288,33289,66285,74164.500
25 gen 2024288,67289,38286,75288,55284,65150.200
24 gen 2024290,15290,15285,54286,28282,41173.300
23 gen 2024289,98290,40287,14288,80284,89121.800
22 gen 2024288,16289,66288,13288,93285,02139.500
19 gen 2024284,79287,59282,86286,86282,98180.200
18 gen 2024283,50285,15281,82284,96281,10127.600
17 gen 2024283,33285,78282,15283,01279,18161.200
16 gen 2024282,88285,73282,32285,04281,18270.900
12 gen 2024286,07286,07282,95283,92280,08110.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...