Italia markets closed

Snap-on Incorporated (SNA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
153,64+0,54 (+0,35%)
Alla chiusura: 4:00PM EDT

153,64 0,00 (0,00%)
Dopo ore: 4:15PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ago 2020151,98155,21151,54153,64153,64156.873
13 ago 2020152,31153,98151,81153,10153,10250.200
12 ago 2020155,44155,44152,10153,38153,38262.200
11 ago 2020151,89155,40151,81153,88153,88466.300
10 ago 2020147,72151,85147,72150,09150,09329.000
07 ago 2020146,47147,39145,63147,30147,30459.200
06 ago 2020146,60148,42145,63146,23146,23311.700
05 ago 2020145,53148,53145,53148,16148,16446.400
04 ago 2020142,93144,76142,23143,76143,76491.200
03 ago 2020146,46146,46141,25143,62143,62518.200
31 lug 2020145,50146,89141,55145,87145,871.034.200
30 lug 2020144,02146,85142,36145,30145,30630.600
29 lug 2020144,00146,37143,61146,02146,02304.900
28 lug 2020144,42145,21142,71143,00143,00346.000
27 lug 2020141,23146,04139,02145,61145,61437.900
24 lug 2020142,75143,49139,75141,75141,75419.300
23 lug 2020139,14143,12139,14142,33142,33314.500
22 lug 2020139,49140,48138,37139,39139,39192.100
21 lug 2020137,88140,49137,88139,69139,69259.400
20 lug 2020138,97139,32136,22137,16137,16258.300
17 lug 2020143,37143,55139,33139,95139,95466.200
16 lug 2020140,61144,32140,10142,82142,82408.100
15 lug 2020139,52141,91138,04141,44141,44410.300
14 lug 2020132,99136,53132,21136,44136,44327.600
13 lug 2020133,18135,51131,95133,38133,38408.300
10 lug 2020129,66131,95129,42131,90131,90295.500
09 lug 2020132,59132,59128,66128,89128,89400.000
08 lug 2020133,35133,97130,71132,84132,84520.700
07 lug 2020135,51136,25133,98134,16134,16624.200
06 lug 2020138,47139,00135,87137,01137,01437.600
02 lug 2020136,04138,76135,11135,99135,99519.600
01 lug 2020139,87140,31133,10134,12134,12722.700
30 giu 2020135,50139,55135,50138,51138,51431.100
29 giu 2020135,51137,79134,50136,10136,10432.400
26 giu 2020131,46133,86130,86133,56133,561.193.700
25 giu 2020130,00131,92128,10131,69131,69536.100
24 giu 2020135,21135,21130,49130,82130,82523.900
23 giu 2020137,11138,39135,58137,08137,08466.500
22 giu 2020134,60135,78132,51134,89134,89402.800
19 giu 2020138,51138,51134,32135,89135,891.026.100
18 giu 2020134,48136,15133,93135,61135,61396.000
17 giu 2020138,11138,46134,85135,97135,97400.100
16 giu 2020141,19141,66135,00137,26137,26538.800
15 giu 2020130,18136,53129,46135,46135,46609.600
12 giu 2020137,90139,23131,62135,01135,01588.300
11 giu 2020139,28139,28132,74133,33133,33714.700
10 giu 2020150,42150,62145,33145,55145,55534.500
09 giu 2020152,79153,08149,73151,44151,44525.600
08 giu 2020153,35156,95153,01156,06156,06498.500
05 giu 2020147,81154,17147,80152,20152,20963.000
04 giu 2020139,63143,22139,56142,91142,91446.900
03 giu 2020136,82141,40136,46140,98140,98686.500
02 giu 2020131,83135,07131,03134,42134,42768.200
01 giu 2020129,97132,74129,64130,01130,01624.300
29 mag 2020132,52132,52127,39129,69129,69905.100
28 mag 2020137,68138,21133,74133,75133,75578.000
27 mag 2020140,00142,00135,62136,21136,21783.100
26 mag 2020134,47138,27134,47137,00137,00689.100
22 mag 2020133,65133,65128,34128,88128,88602.600
21 mag 2020133,18135,15132,70132,87132,87353.900
20 mag 2020133,99136,67133,43133,72133,72549.600
20 mag 20201.08 Dividendo
19 mag 2020133,77137,12131,99132,87131,79574.000
18 mag 2020127,75135,17127,04134,39133,30667.100
15 mag 2020122,99125,52121,14122,95121,951.250.200
14 mag 2020118,00124,01115,60123,89122,88670.100
13 mag 2020121,77122,78118,92120,05119,07643.900
12 mag 2020125,16125,93122,73122,74121,74611.000
11 mag 2020125,72126,79122,36124,84123,83398.500
08 mag 2020124,50127,81124,50127,33126,30322.000
07 mag 2020121,77123,95121,61122,21121,22388.100
06 mag 2020122,03122,82119,06119,70118,73377.500
05 mag 2020122,62124,71121,42121,67120,68523.800
04 mag 2020122,53122,53118,54121,40120,41647.400
01 mag 2020127,95129,45123,00124,05123,04709.200
30 apr 2020132,90133,59129,93130,29129,23924.100
29 apr 2020129,86136,56129,15135,52134,42937.300
28 apr 2020127,79133,05125,28126,39125,36850.100
27 apr 2020116,98125,52116,98125,04124,02773.900
24 apr 2020114,87117,43114,02116,07115,13782.000
23 apr 2020113,80117,33113,07113,67112,75605.200
22 apr 2020112,81114,21111,71113,76112,84829.000
21 apr 2020111,19113,80108,78110,54109,641.166.500
20 apr 2020115,60116,64113,52114,66113,73720.300
17 apr 2020114,40119,10114,01118,33117,371.000.600
16 apr 2020109,31111,34107,20110,79109,89688.300
15 apr 2020112,65113,02107,54109,67108,78531.500
14 apr 2020116,00119,60114,13116,18115,24823.300
13 apr 2020122,56122,56113,59114,16113,23449.000
09 apr 2020118,74124,43118,54122,12121,13718.200
08 apr 2020111,38117,18109,11116,42115,47652.400
07 apr 2020110,70116,68109,64109,83108,94788.100
06 apr 2020100,73107,3499,69106,06105,20976.800
03 apr 2020100,00101,4394,0095,5294,74930.100
02 apr 2020102,90105,4099,04100,7899,96881.800
01 apr 2020104,01107,75100,59104,26103,41954.200
31 mar 2020111,52113,97107,53108,82107,94689.500
30 mar 2020107,99113,12104,87113,03112,11589.100
27 mar 2020109,39110,38101,34107,85106,97632.000
26 mar 2020111,06114,05108,46113,54112,62951.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità