Italia markets closed
FTSE MIB
34.248,19 +308,44 (+0,91%) Dow Jones
38.240,70 +154,90 (+0,41%) Nasdaq
15.946,12 +334,36 (+2,14%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.410,08 -304,11 (-0,51%)
Snap-on Incorporated (0L7G.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:23PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 271,21 | 274,25 | 267,43 | 272,68 | 272,68 | 44 |
| 25 apr 2024 | 273,66 | 273,93 | 269,76 | 272,34 | 272,34 | 43 |
| 24 apr 2024 | 273,29 | 273,86 | 271,29 | 273,54 | 273,54 | 40 |
| 23 apr 2024 | 269,94 | 272,04 | 269,48 | 272,04 | 272,04 | 72 |
| 22 apr 2024 | 268,80 | 270,94 | 268,15 | 270,79 | 270,79 | 10.587 |
| 19 apr 2024 | 262,85 | 268,75 | 260,35 | 267,58 | 267,58 | 83 |
| 18 apr 2024 | 272,17 | 275,00 | 262,36 | 262,36 | 262,36 | 823 |
| 17 apr 2024 | 287,74 | 288,03 | 282,49 | 283,83 | 283,83 | 219 |
| 16 apr 2024 | 287,98 | 287,98 | 279,87 | 282,41 | 282,41 | 4.200 |
| 15 apr 2024 | 293,63 | 294,51 | 289,19 | 289,19 | 289,19 | 166 |
| 12 apr 2024 | 289,20 | 291,50 | 286,55 | 288,72 | 288,72 | 14 |
| 11 apr 2024 | 291,82 | 294,32 | 290,74 | 290,80 | 290,80 | 59 |
| 10 apr 2024 | 290,48 | 292,69 | 287,02 | 291,44 | 291,44 | 8 |
| 09 apr 2024 | 292,61 | 294,30 | 292,48 | 292,48 | 292,48 | 13.191 |
| 08 apr 2024 | 294,96 | 294,96 | 292,91 | 294,73 | 294,73 | 17.260 |
| 05 apr 2024 | 292,08 | 294,52 | 292,08 | 293,89 | 293,89 | 85 |
| 04 apr 2024 | 294,61 | 296,43 | 293,07 | 294,89 | 294,89 | 303 |
| 03 apr 2024 | 293,20 | 293,20 | 293,20 | 293,20 | 293,20 | 3 |
| 02 apr 2024 | 294,30 | 294,30 | 291,52 | 291,52 | 291,52 | 60 |
| 28 mar 2024 | 297,40 | 298,52 | 296,20 | 296,20 | 296,20 | 186 |
| 27 mar 2024 | 291,70 | 295,38 | 290,70 | 294,57 | 294,57 | 106 |
| 26 mar 2024 | 292,54 | 292,90 | 290,24 | 292,20 | 292,20 | 438 |
| 25 mar 2024 | 292,60 | 293,56 | 291,32 | 292,12 | 292,12 | 13 |
| 22 mar 2024 | 295,00 | 295,00 | 290,87 | 291,65 | 291,65 | 113 |
| 21 mar 2024 | 293,63 | 294,48 | 293,29 | 293,33 | 293,33 | 112 |
| 20 mar 2024 | 285,80 | 291,37 | 285,80 | 291,37 | 291,37 | 9 |
| 19 mar 2024 | 289,04 | 289,10 | 285,50 | 289,10 | 289,10 | 126 |
| 18 mar 2024 | 289,33 | 291,80 | 286,03 | 287,90 | 287,90 | 159 |
| 15 mar 2024 | 287,00 | 292,63 | 287,00 | 292,63 | 292,63 | 191 |
| 14 mar 2024 | 293,95 | 296,87 | 290,98 | 290,98 | 290,98 | 108 |
| 13 mar 2024 | 295,00 | 295,68 | 292,51 | 293,47 | 293,47 | 5 |
| 12 mar 2024 | 292,25 | 292,84 | 290,12 | 292,46 | 292,46 | 28 |
| 11 mar 2024 | 294,10 | 297,49 | 289,63 | 289,63 | 289,63 | 637 |
| 08 mar 2024 | 297,04 | 298,01 | 292,62 | 295,37 | 295,37 | 129 |
| 07 mar 2024 | 288,02 | 293,15 | 285,83 | 293,15 | 293,15 | 2.405 |
| 06 mar 2024 | 282,13 | 286,67 | 282,13 | 284,72 | 284,72 | 183 |
| 05 mar 2024 | 284,52 | 286,70 | 282,13 | 286,28 | 286,28 | 58 |
| 04 mar 2024 | 281,77 | 285,95 | 279,27 | 282,30 | 282,30 | 14 |
| 01 mar 2024 | 275,66 | 277,14 | 273,75 | 275,63 | 275,63 | 193 |
| 29 feb 2024 | 275,66 | 277,11 | 274,31 | 275,37 | 275,37 | 8 |
| 28 feb 2024 | 273,36 | 276,31 | 273,01 | 274,99 | 274,99 | 191 |
| 27 feb 2024 | 272,45 | 272,91 | 271,71 | 272,17 | 272,17 | 9 |
| 26 feb 2024 | 270,04 | 271,25 | 269,00 | 271,25 | 271,25 | 132 |
| 23 feb 2024 | 269,13 | 269,89 | 269,11 | 269,89 | 269,89 | 5 |
| 23 feb 2024 | 1.86 Dividendo | |||||
| 22 feb 2024 | 269,38 | 269,89 | 269,11 | 269,61 | 267,76 | 584 |
| 21 feb 2024 | 270,51 | 270,51 | 268,12 | 270,00 | 268,14 | 8 |
| 20 feb 2024 | 267,49 | 268,25 | 266,14 | 268,25 | 266,40 | 2.222 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 269,00 | 269,83 | 267,66 | 267,66 | 265,81 | 59 |
| 15 feb 2024 | 264,52 | 267,11 | 263,51 | 267,11 | 265,27 | 116 |
| 14 feb 2024 | 263,09 | 265,80 | 262,59 | 262,59 | 260,78 | 2.145 |
| 13 feb 2024 | 266,54 | 266,54 | 260,00 | 263,21 | 261,39 | 35 |
| 12 feb 2024 | 263,54 | 267,59 | 262,33 | 267,59 | 265,74 | 100 |
| 09 feb 2024 | 266,21 | 268,08 | 261,92 | 261,96 | 260,15 | 105 |
| 08 feb 2024 | 287,00 | 290,92 | 266,37 | 268,26 | 266,41 | 249 |
| 07 feb 2024 | 293,49 | 295,52 | 292,86 | 293,62 | 291,59 | 23 |
| 06 feb 2024 | 291,00 | 293,56 | 291,00 | 293,56 | 291,53 | 24 |
| 05 feb 2024 | 291,36 | 293,03 | 289,00 | 293,03 | 291,01 | 3 |
| 02 feb 2024 | 287,26 | 291,53 | 287,26 | 291,53 | 289,52 | 33 |
| 01 feb 2024 | 291,73 | 291,73 | 288,49 | 288,49 | 286,50 | 102 |
| 31 gen 2024 | 294,82 | 294,97 | 291,93 | 292,17 | 290,15 | 321 |
| 30 gen 2024 | 292,00 | 294,63 | 291,96 | 294,63 | 292,60 | 39 |
| 29 gen 2024 | 290,85 | 290,85 | 287,92 | 289,38 | 287,38 | 32 |
| 26 gen 2024 | 290,57 | 290,67 | 287,96 | 290,67 | 288,66 | 9 |
| 25 gen 2024 | 289,38 | 290,00 | 285,56 | 287,14 | 285,16 | 190 |
| 24 gen 2024 | 290,15 | 290,15 | 286,49 | 286,49 | 284,51 | 16 |
| 23 gen 2024 | 289,98 | 290,07 | 287,53 | 287,72 | 285,73 | 628 |
| 22 gen 2024 | 289,01 | 289,69 | 287,06 | 288,92 | 286,93 | 325 |
| 19 gen 2024 | 285,01 | 286,82 | 283,40 | 286,82 | 284,84 | 40 |
| 18 gen 2024 | 284,00 | 285,00 | 282,93 | 283,36 | 281,41 | 219 |
| 17 gen 2024 | 284,82 | 285,73 | 282,31 | 282,76 | 280,81 | 2 |
| 16 gen 2024 | 283,67 | 285,19 | 282,68 | 285,19 | 283,22 | 92 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 280,54 | 285,75 | 280,54 | 284,52 | 282,56 | 110 |
| 11 gen 2024 | 283,53 | 284,59 | 280,32 | 280,72 | 278,78 | 40 |
| 10 gen 2024 | 280,95 | 282,94 | 280,95 | 282,77 | 280,82 | 126 |
| 09 gen 2024 | 279,35 | 279,35 | 279,35 | 279,35 | 277,42 | 15 |
| 08 gen 2024 | 281,17 | 281,17 | 280,12 | 280,32 | 278,39 | 220 |
| 05 gen 2024 | 281,48 | 283,29 | 280,29 | 280,29 | 278,35 | 123 |
| 04 gen 2024 | 282,84 | 284,11 | 282,84 | 283,41 | 281,45 | 3.009 |
| 03 gen 2024 | 284,35 | 285,62 | 284,35 | 284,92 | 282,95 | 155 |
| 02 gen 2024 | 287,69 | 289,33 | 286,97 | 288,93 | 286,94 | 35 |
| 29 dic 2023 | 291,16 | 291,16 | 288,66 | 288,80 | 286,81 | 10 |
| 28 dic 2023 | 288,22 | 289,85 | 288,22 | 289,48 | 287,48 | 30 |
| 27 dic 2023 | 290,67 | 290,67 | 290,67 | 290,67 | 288,67 | 95 |
| 22 dic 2023 | 287,99 | 288,93 | 286,58 | 288,38 | 286,39 | 3 |
| 21 dic 2023 | 288,04 | 288,04 | 285,99 | 286,15 | 284,18 | 508 |
| 20 dic 2023 | 288,25 | 290,21 | 286,41 | 289,22 | 287,22 | 156 |
| 19 dic 2023 | 287,57 | 289,72 | 287,57 | 289,50 | 287,50 | 39 |
| 18 dic 2023 | 287,79 | 287,79 | 285,42 | 286,86 | 284,88 | 119 |
| 15 dic 2023 | 287,06 | 288,53 | 286,10 | 287,93 | 285,94 | 648 |
| 14 dic 2023 | 285,28 | 289,79 | 285,28 | 288,40 | 286,41 | 59 |
| 13 dic 2023 | 279,71 | 279,71 | 278,09 | 278,23 | 276,31 | 137 |
| 12 dic 2023 | 281,15 | 281,32 | 280,32 | 281,32 | 279,38 | 46 |
| 11 dic 2023 | 279,05 | 281,65 | 278,21 | 281,35 | 279,41 | 22 |
| 08 dic 2023 | 280,06 | 281,21 | 278,22 | 278,48 | 276,56 | 288 |
| 07 dic 2023 | 281,52 | 281,52 | 278,41 | 279,88 | 277,95 | 445 |
| 06 dic 2023 | 278,02 | 283,12 | 278,02 | 281,11 | 279,17 | 23 |
| 05 dic 2023 | 281,02 | 281,02 | 278,87 | 279,71 | 277,78 | 64 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.