Italia markets closed

Snap-on Incorporated (SNA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
220,13-0,33 (-0,15%)
Alla chiusura: 04:00PM EST
220,13 0,00 (0,00%)
Dopo ore: 04:51PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022217,66220,27215,92220,13220,13403.600
13 gen 2022220,52221,80218,73220,46220,46328.100
12 gen 2022217,72219,34216,50218,86218,86197.900
11 gen 2022218,63219,20212,89216,45216,45301.500
10 gen 2022217,85219,38216,11217,69217,69246.900
07 gen 2022219,31221,17218,42219,04219,04249.800
06 gen 2022221,19222,69218,73219,74219,74198.500
05 gen 2022221,60224,44218,68219,13219,13271.100
04 gen 2022215,32221,60215,14220,89220,89329.300
03 gen 2022216,93217,16211,14213,32213,32206.100
31 dic 2021213,97216,55212,71215,38215,38178.800
30 dic 2021218,00218,43214,18214,25214,25240.000
29 dic 2021216,91218,14214,58217,39217,39146.000
28 dic 2021213,09217,50213,09216,90216,90177.700
27 dic 2021209,84214,02208,60213,97213,97233.600
23 dic 2021208,82210,90208,62209,94209,94182.500
22 dic 2021208,00209,23207,37208,18208,18138.300
21 dic 2021206,00209,50206,00208,51208,51244.300
20 dic 2021207,00207,31201,71204,51204,51392.900
17 dic 2021215,30216,29208,68209,35209,35926.000
16 dic 2021218,84222,07215,99216,88216,88446.300
15 dic 2021213,50216,90210,81216,68216,68391.200
14 dic 2021212,76214,76209,96212,89212,89442.000
13 dic 2021217,74218,05213,06213,19213,19335.900
10 dic 2021215,60218,31214,38217,45217,45296.500
09 dic 2021213,45215,68211,82214,33214,33390.700
08 dic 2021215,00215,12212,78214,70214,70413.200
07 dic 2021211,53215,14211,21214,27214,27267.100
06 dic 2021213,97214,53209,96210,24210,24347.000
03 dic 2021210,72211,95209,08211,12211,12211.900
02 dic 2021204,51211,20203,40210,07210,07271.500
01 dic 2021209,25211,29202,69202,77202,77367.000
30 nov 2021209,94210,27205,34205,91205,91607.300
29 nov 2021213,12213,60209,58212,82212,82300.100
26 nov 2021210,14212,32208,00211,30211,30242.800
24 nov 2021216,86217,01213,93215,43215,43297.600
23 nov 2021216,90217,61213,35217,11217,11317.200
22 nov 2021216,70219,50216,24216,84216,84307.800
19 nov 2021215,72218,67214,74215,65215,65251.700
18 nov 2021217,02217,19214,07215,76215,76603.900
18 nov 20211.42 Dividendo
17 nov 2021223,50224,09216,89217,58216,16552.800
16 nov 2021222,54224,66221,92223,66222,20436.500
15 nov 2021221,73222,58219,79221,68220,23449.000
12 nov 2021221,01222,54219,63221,25219,81453.600
11 nov 2021218,08220,71217,36220,10218,66366.700
10 nov 2021214,60218,47214,45218,09216,67451.600
09 nov 2021213,37215,14212,95214,85213,45323.200
08 nov 2021213,57214,90212,93214,11212,71273.900
05 nov 2021213,14218,59209,71212,01210,63554.700
04 nov 2021211,00211,60207,86209,60208,23232.700
03 nov 2021204,50211,08204,24211,03209,65284.900
02 nov 2021205,00205,13201,07205,08203,74469.400
01 nov 2021203,91205,65203,55204,78203,44231.200
29 ott 2021205,51207,03202,11203,23201,90343.600
28 ott 2021202,03207,05202,03205,81204,47370.400
27 ott 2021205,25205,51201,23202,03200,71541.900
26 ott 2021211,00211,27205,54205,62204,28544.300
25 ott 2021210,00211,88206,77210,16208,79563.700
22 ott 2021214,57216,70209,81210,43209,06701.900
21 ott 2021224,55227,78211,31212,51211,12997.000
20 ott 2021225,66229,02224,04228,02226,53538.700
19 ott 2021224,17225,41221,55225,29223,82345.800
18 ott 2021217,72223,08216,79222,60221,15310.300
15 ott 2021220,99221,46219,12219,17217,74276.700
14 ott 2021214,69219,13214,33218,95217,52292.800
13 ott 2021215,19215,84211,25213,13211,74305.000
12 ott 2021214,16216,10213,31214,60213,20224.300
11 ott 2021215,92217,39213,38213,67212,28238.700
08 ott 2021216,41217,45213,97215,53214,12327.100
07 ott 2021218,33220,34215,78216,16214,75360.400
06 ott 2021214,41216,72211,98216,11214,70362.900
05 ott 2021213,50218,74212,07215,68214,27315.800
04 ott 2021208,32214,85208,26213,50212,11920.600
01 ott 2021210,50210,88205,33209,42208,05542.900
30 set 2021215,83216,50208,91208,95207,59735.000
29 set 2021215,97216,84212,60215,07213,67563.700
28 set 2021217,69217,69214,08215,17213,77293.200
27 set 2021214,90218,66214,90216,89215,47428.000
24 set 2021214,36215,75213,70214,59213,19246.500
23 set 2021212,86217,08212,19215,37213,96579.000
22 set 2021212,73214,18210,78212,02210,64541.600
21 set 2021212,76212,76206,26210,00208,63594.300
20 set 2021210,37212,48209,01211,87210,49478.200
17 set 2021212,69216,29212,41213,60212,21837.200
16 set 2021220,43220,79218,73219,46218,03176.700
15 set 2021215,94221,01215,14220,45219,01319.500
14 set 2021219,22219,74214,74216,07214,66224.000
13 set 2021220,44223,01216,09219,22217,79251.500
10 set 2021222,00222,00217,95218,64217,21267.700
09 set 2021222,30223,03218,57220,31218,87227.100
08 set 2021221,03223,42220,52223,31221,85260.900
07 set 2021225,61225,72221,59221,83220,38248.000
03 set 2021227,54228,71226,13226,90225,42174.100
02 set 2021226,25228,32224,86228,22226,73256.500
01 set 2021225,51226,40222,66224,93223,46318.600
31 ago 2021226,72226,72223,37224,95223,48403.600
30 ago 2021227,81228,91225,76226,16224,68150.900
27 ago 2021225,55228,58224,86227,24225,76203.100
26 ago 2021226,02226,38224,23224,83223,36197.100
*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...