Italia markets closed

Snap-on Incorporated (SNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,12-3,71 (-1,30%)
In data: 02:15PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024284,45284,40279,86282,12282,12170.826
15 apr 2024292,47294,14284,72285,83285,83307.400
12 apr 2024290,59292,62288,12289,58289,58348.000
11 apr 2024292,77293,34290,09291,54291,54303.400
10 apr 2024290,67293,76289,21292,08292,08252.700
09 apr 2024294,49294,49291,61293,99293,99240.600
08 apr 2024293,73295,33292,94293,31293,31222.200
05 apr 2024293,76294,71292,31292,76292,76210.200
04 apr 2024294,61296,68292,43293,21293,21268.800
03 apr 2024292,07294,19292,07292,51292,51257.200
02 apr 2024294,03294,03290,79292,09292,09283.300
01 apr 2024295,43296,45293,59294,63294,63263.700
28 mar 2024297,14298,49295,79296,22296,22241.600
27 mar 2024293,17297,12293,17296,94296,94242.400
26 mar 2024291,96292,86290,78290,97290,97322.200
25 mar 2024291,85293,43290,77291,89291,89227.700
22 mar 2024294,99294,99290,50291,63291,63273.300
21 mar 2024292,80294,75292,17293,18293,18406.200
20 mar 2024289,62292,69288,00292,01292,01229.200
19 mar 2024287,73289,80285,85289,21289,21380.600
18 mar 2024289,65291,17285,88287,33287,33380.400
15 mar 2024289,15293,40288,59289,20289,201.995.400
14 mar 2024294,83296,65289,12290,85290,85390.500
13 mar 2024294,47295,86292,31294,76294,76375.300
12 mar 2024291,66295,79290,17295,01295,01278.000
11 mar 2024295,22297,61288,73292,20292,20383.700
08 mar 2024295,95297,53292,68295,24295,24491.100
07 mar 2024286,75294,93285,77294,61294,61516.000
06 mar 2024284,19286,78283,30285,66285,66229.200
05 mar 2024283,67287,00282,63283,04283,04416.700
04 mar 2024281,58286,30280,41284,51284,51462.000
01 mar 2024274,97277,51274,59277,30277,30216.100
29 feb 2024276,50277,37274,12275,66275,66398.400
28 feb 2024273,16276,46272,49275,19275,19299.200
27 feb 2024273,00274,06271,03273,76273,76276.800
26 feb 2024270,04272,12268,60271,21271,21245.400
23 feb 2024270,23271,58268,83270,95270,95192.400
23 feb 20241.86 Dividendo
22 feb 2024269,27271,85268,01271,23269,37309.300
21 feb 2024269,39270,90268,44269,12267,27266.700
20 feb 2024266,80269,32266,17269,04267,20393.200
16 feb 2024268,29270,24266,68267,24265,41313.300
15 feb 2024263,81269,12263,81269,00267,16278.000
14 feb 2024264,00265,96262,44263,14261,34314.500
13 feb 2024264,67265,50259,54262,09260,29340.200
12 feb 2024262,08268,14262,08267,74265,90360.700
09 feb 2024266,05268,14261,27262,43260,63472.000
08 feb 2024287,00288,00266,03266,03264,21776.400
07 feb 2024294,87295,51292,97294,50292,48263.700
06 feb 2024291,50294,50291,50293,42291,41190.800
05 feb 2024289,50293,43289,09291,50289,50186.800
02 feb 2024288,84293,76288,33292,61290,60163.200
01 feb 2024291,23291,64288,12290,05288,06414.800
31 gen 2024294,31295,00288,97289,93287,94277.800
30 gen 2024290,97295,27290,68294,31292,29197.800
29 gen 2024289,59292,37287,52291,85289,85273.200
26 gen 2024289,49290,86288,33289,66287,67164.500
25 gen 2024288,67289,38286,75288,55286,57150.200
24 gen 2024290,15290,15285,54286,28284,32173.300
23 gen 2024289,98290,40287,14288,80286,82121.800
22 gen 2024288,16289,66288,13288,93286,95139.500
19 gen 2024284,79287,59282,86286,86284,89180.200
18 gen 2024283,50285,15281,82284,96283,01127.600
17 gen 2024283,33285,78282,15283,01281,07161.200
16 gen 2024282,88285,73282,32285,04283,09270.900
12 gen 2024286,07286,07282,95283,92281,97110.500
11 gen 2024282,85284,21280,29284,12282,17183.300
10 gen 2024281,77283,12280,71282,49280,55157.400
09 gen 2024280,16280,98278,15280,94279,01240.300
08 gen 2024281,60282,95279,33282,79280,85219.600
05 gen 2024280,78282,89279,79280,93279,00178.500
04 gen 2024283,11285,40281,99282,07280,14160.200
03 gen 2024286,72287,18282,80282,84280,90200.100
02 gen 2024287,45289,65286,30288,74286,76211.000
29 dic 2023289,81290,11287,74288,84286,86158.200
28 dic 2023289,76290,94289,03289,94287,95163.700
27 dic 2023289,93291,00289,17290,19288,20179.800
26 dic 2023288,63290,63288,00289,91287,92170.300
22 dic 2023287,20289,35287,20288,15286,17134.500
21 dic 2023286,38288,45284,81287,02285,05174.700
20 dic 2023287,93290,30283,77284,14282,19274.300
19 dic 2023288,77290,22287,27288,55286,57226.300
18 dic 2023287,20288,16284,36287,30285,33220.900
15 dic 2023287,04288,81285,13286,28284,32618.500
14 dic 2023286,28290,33286,28289,20287,22361.200
13 dic 2023280,22285,08277,61284,07282,12328.600
12 dic 2023281,15281,60279,76280,10278,18231.600
11 dic 2023279,05282,45278,96281,07279,14294.600
08 dic 2023279,78280,93277,68278,22276,31222.300
07 dic 2023280,84282,56278,13280,00278,08228.800
06 dic 2023280,35283,13279,63280,14278,22229.800
05 dic 2023279,99280,62278,21278,94277,03253.600
04 dic 2023277,74281,36277,74280,92278,99226.800
01 dic 2023274,50280,06274,50279,86277,94266.400
30 nov 2023272,80275,19271,30274,69272,81386.500
29 nov 2023272,99274,10270,69271,84269,98144.400
28 nov 2023273,75274,29270,46270,96269,10160.400
27 nov 2023273,63274,68272,81273,87271,99193.800
24 nov 2023275,05276,37274,60275,14273,25149.500
22 nov 2023275,19276,08273,09274,67272,79184.200
*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...