Italia markets open in 1 hour 3 minutes

Snap-on Incorporated (SNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
198,24+1,21 (+0,61%)
Alla chiusura: 04:00PM EDT
198,83 +0,59 (+0,30%)
Dopo ore: 06:11PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022197,55200,21194,74198,24198,24275.100
30 giu 2022196,09198,84195,07197,03197,03355.500
29 giu 2022201,60201,60198,21198,87198,87199.900
28 giu 2022205,96206,61201,00201,11201,11291.100
27 giu 2022203,00205,22200,88204,07204,07221.000
24 giu 2022197,00202,72196,43201,87201,87391.100
23 giu 2022196,45198,50192,94195,82195,82230.800
22 giu 2022194,75197,70194,12196,60196,60274.100
21 giu 2022198,64199,05196,19197,54197,54277.300
17 giu 2022191,51197,69190,08195,73195,731.240.400
16 giu 2022200,19200,19190,43191,82191,82531.000
15 giu 2022206,26207,38202,80203,84203,84307.100
14 giu 2022206,05208,39203,38205,57205,57260.900
13 giu 2022205,95208,42202,77205,94205,94303.500
10 giu 2022214,74215,07209,13209,36209,36263.500
09 giu 2022220,48222,67218,38218,67218,67159.100
08 giu 2022222,75224,00221,02221,24221,24229.600
07 giu 2022220,46224,73219,12224,68224,68242.000
06 giu 2022220,89222,29220,20221,56221,56202.100
03 giu 2022219,07220,42218,05220,19220,19164.400
02 giu 2022218,02220,80217,28220,49220,49150.900
01 giu 2022223,19223,24214,80216,96216,96290.300
31 mag 2022220,61222,99219,02221,88221,88406.900
27 mag 2022220,78223,03220,12222,90222,90232.900
26 mag 2022217,08220,10216,82219,27219,27326.000
25 mag 2022210,32215,54209,25215,21215,21300.400
24 mag 2022212,26212,93207,27211,92211,92313.800
23 mag 2022211,97214,15210,46212,32212,32291.200
20 mag 2022216,74218,44206,35209,96209,96387.900
19 mag 2022213,19218,81211,91215,03215,03440.800
19 mag 20221.42 Dividendo
18 mag 2022222,00222,73215,88216,40214,98357.100
17 mag 2022219,89223,41219,41223,37221,90365.000
16 mag 2022215,93218,27211,69216,84215,42247.600
13 mag 2022215,95217,77214,74216,49215,07174.400
12 mag 2022209,84214,83209,11214,75213,34317.700
11 mag 2022215,00217,93210,33210,91209,53284.200
10 mag 2022219,38220,00211,72214,00212,60387.400
09 mag 2022215,33220,11215,33217,96216,53320.100
06 mag 2022222,12222,12215,52218,13216,70351.300
05 mag 2022225,57226,96219,84221,97220,51345.700
04 mag 2022220,55228,56219,23227,95226,45360.900
03 mag 2022215,09220,08215,09219,78218,34384.900
02 mag 2022213,35216,42209,60214,22212,81369.500
29 apr 2022219,83220,21211,83212,49211,10480.600
28 apr 2022221,51221,51216,01220,24218,79574.400
27 apr 2022220,96223,40219,10220,42218,97392.800
26 apr 2022221,98223,26219,07219,61218,17342.100
25 apr 2022221,02224,47214,66223,26221,79578.600
22 apr 2022226,84226,84221,74222,38220,92576.700
21 apr 2022232,99235,36225,50226,19224,711.076.400
20 apr 2022228,45231,14225,82226,32224,83702.900
19 apr 2022217,65227,47217,43226,87225,38911.300
18 apr 2022209,98217,39209,98216,30214,88537.400
14 apr 2022211,52212,25209,59211,16209,77256.000
13 apr 2022209,04211,90208,79210,64209,26314.900
12 apr 2022211,22214,64210,48210,56209,18344.500
11 apr 2022208,95212,83208,95210,78209,40330.400
08 apr 2022206,44211,49205,23208,40207,03465.200
07 apr 2022207,20207,87203,49205,29203,94347.900
06 apr 2022204,87208,50203,51207,37206,01317.600
05 apr 2022208,16209,82205,80206,26204,91275.500
04 apr 2022203,04208,61201,00208,60207,23347.400
01 apr 2022206,78207,50201,76203,70202,36335.300
31 mar 2022208,10211,19205,41205,48204,13346.500
30 mar 2022209,76212,54208,54209,00207,63234.500
29 mar 2022207,13211,38206,66210,73209,35555.300
28 mar 2022208,52208,52203,12205,86204,51488.300
25 mar 2022207,59209,56206,06208,82207,45270.700
24 mar 2022208,05208,66205,14206,91205,55290.000
23 mar 2022212,07212,09205,64207,16205,80313.100
22 mar 2022214,69214,69211,09212,57211,18224.300
21 mar 2022214,17216,35211,99212,79211,39424.200
18 mar 2022210,28214,81207,91213,99212,591.199.600
17 mar 2022205,00210,36204,51210,35208,97408.900
16 mar 2022203,67206,77202,24206,22204,87468.000
15 mar 2022206,60206,60200,45202,59201,26576.900
14 mar 2022205,00206,52202,18204,72203,38724.400
11 mar 2022207,95209,43205,53205,70204,35223.000
10 mar 2022204,38207,34204,38207,02205,66213.300
09 mar 2022210,73212,27207,39207,69206,33297.800
08 mar 2022206,59214,08205,37206,35205,00503.900
07 mar 2022207,50207,50201,35204,15202,81478.300
04 mar 2022207,05207,71204,04207,50206,14319.100
03 mar 2022210,76212,34208,50210,65209,27309.400
02 mar 2022204,58211,07203,93209,25207,88331.000
01 mar 2022209,13210,34200,19202,00200,67379.300
28 feb 2022209,35212,38208,06210,18208,80499.300
25 feb 2022205,30212,37205,03212,10210,71361.600
24 feb 2022199,50205,37197,75204,95203,61350.000
23 feb 2022209,48210,14203,06203,49202,15445.600
22 feb 2022214,49215,37207,92208,81207,44328.400
22 feb 20221.42 Dividendo
18 feb 2022215,77218,25214,93215,47212,65375.500
17 feb 2022216,71219,19214,52216,34213,50338.500
16 feb 2022214,48219,71214,48218,36215,50473.600
15 feb 2022213,50217,93213,50216,22213,39381.300
14 feb 2022209,53211,30206,83210,71207,95247.100
11 feb 2022212,05214,03207,17208,92206,18425.500
10 feb 2022212,73215,69210,63211,67208,90224.100
*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...