Italia markets closed

Snap-on Incorporated (SNA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
234,39+0,64 (+0,27%)
Alla chiusura: 04:00PM EDT
234,62 +0,23 (+0,10%)
Dopo ore: 04:56PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023231,72234,82230,05234,39234,39319.400
23 mar 2023233,65236,28232,35233,75233,75356.300
22 mar 2023239,14240,52233,51233,66233,66276.900
21 mar 2023240,38241,38237,44239,08239,08208.700
20 mar 2023233,95237,15233,94237,08237,08340.900
17 mar 2023235,80235,80230,38231,74231,74897.800
16 mar 2023234,18238,81233,56237,25237,25324.200
15 mar 2023236,61237,60232,17236,36236,36339.500
14 mar 2023241,31243,66237,77240,76240,76365.900
13 mar 2023236,54239,95235,41237,56237,56301.400
10 mar 2023246,84246,84239,69240,16240,16369.200
09 mar 2023248,11249,34246,58246,93246,93268.600
08 mar 2023247,70248,38245,06247,08247,08288.500
07 mar 2023248,58249,87246,95247,00247,00203.900
06 mar 2023249,96250,81247,83248,29248,29240.500
03 mar 2023249,60250,68247,51250,10250,10210.400
02 mar 2023246,17249,50245,64248,92248,92206.500
01 mar 2023248,10249,91246,62247,29247,29264.500
28 feb 2023247,02249,76247,02248,68248,68398.000
27 feb 2023249,40249,82246,54246,85246,85181.500
24 feb 2023244,45247,23242,94246,77246,77194.000
23 feb 2023245,31246,33242,90246,21246,21205.200
22 feb 2023244,98246,79243,84244,25244,25237.400
22 feb 20231.62 Dividendo
21 feb 2023250,44251,86246,00246,01244,39272.100
17 feb 2023252,53254,16251,20252,28250,621.114.100
16 feb 2023250,75253,45250,40252,45250,79240.600
15 feb 2023251,32254,77250,60253,81252,14203.800
14 feb 2023254,16254,99251,28252,20250,54229.000
13 feb 2023252,12255,15251,05255,15253,47310.600
10 feb 2023248,86252,19248,00251,33249,67213.300
09 feb 2023252,94254,28249,22249,26247,62268.100
08 feb 2023252,89254,39250,63251,20249,55226.100
07 feb 2023255,72255,72251,30254,34252,67335.200
06 feb 2023258,79258,79255,09257,42255,72269.100
03 feb 2023256,52259,78255,29259,66257,95282.700
02 feb 2023254,60259,55251,85257,97256,27751.800
01 feb 2023247,50251,98246,42250,37248,72443.800
31 gen 2023243,42248,99242,02248,73247,09363.700
30 gen 2023243,59246,41242,37242,51240,91260.500
27 gen 2023242,19246,33241,98244,45242,84240.500
26 gen 2023242,01243,34239,84242,87241,27175.400
25 gen 2023239,26241,35238,10240,62239,04254.800
24 gen 2023237,03242,52237,03240,96239,37194.100
23 gen 2023239,48240,39237,47238,83237,26181.600
20 gen 2023235,73238,57233,43238,41236,84298.500
19 gen 2023240,41240,72234,49234,49232,95415.000
18 gen 2023246,14248,49240,82240,89239,30312.800
17 gen 2023248,48250,63244,93245,38243,76256.400
13 gen 2023247,09249,77246,13248,81247,17236.500
12 gen 2023248,00248,73245,54248,24246,61269.000
11 gen 2023245,30247,68245,30246,93245,30348.300
10 gen 2023240,40244,85240,37244,42242,81257.000
09 gen 2023237,50245,43236,98240,40238,82365.300
06 gen 2023232,68238,33232,59237,41235,85260.400
05 gen 2023231,43232,19229,21230,05228,54256.100
04 gen 2023230,99232,41229,59232,32230,79189.900
03 gen 2023230,18231,58227,22229,38227,87310.700
30 dic 2022229,18229,68226,78228,49226,99180.000
29 dic 2022227,86230,97226,98230,21228,69163.800
28 dic 2022230,79231,35226,21226,46224,97171.100
27 dic 2022227,65230,60227,65229,70228,19156.000
23 dic 2022225,32227,86224,45227,74226,24125.000
22 dic 2022227,34227,34220,21225,27223,79339.200
21 dic 2022226,57229,26225,77229,24227,73212.400
20 dic 2022223,48225,50223,08224,67223,19214.100
19 dic 2022226,05227,26223,25224,13222,65315.100
16 dic 2022227,95229,95224,69225,72224,23884.400
15 dic 2022230,76231,25228,32230,33228,81301.900
14 dic 2022235,95236,60230,12233,00231,47445.500
13 dic 2022241,04241,04234,66236,21234,65316.200
12 dic 2022234,21236,40233,19235,68234,13291.400
09 dic 2022234,42236,79233,80233,84232,30255.900
08 dic 2022237,28238,05232,68234,16232,62294.800
07 dic 2022236,48238,72236,06236,23234,67243.000
06 dic 2022237,80239,47235,13237,10235,54298.300
05 dic 2022242,69242,87239,25239,68238,10318.700
02 dic 2022240,19245,56240,19244,96243,35248.300
01 dic 2022242,83243,76240,08242,14240,55268.900
30 nov 2022238,57240,76234,02240,60239,02560.700
29 nov 2022239,22240,78238,14239,18237,60342.300
28 nov 2022241,27242,06238,24238,73237,16287.700
25 nov 2022242,75243,92241,47242,78241,18100.700
23 nov 2022240,16242,21239,36241,17239,58155.700
22 nov 2022237,63240,41236,24239,64238,06208.800
21 nov 2022235,89238,20235,80236,59235,03229.700
18 nov 2022235,65236,82233,02236,38234,82257.400
18 nov 20221.62 Dividendo
17 nov 2022231,12234,50229,46234,37231,22182.600
16 nov 2022235,81235,81232,64233,98230,83270.100
15 nov 2022234,96237,00234,05236,31233,13254.700
14 nov 2022233,24237,08232,96233,75230,61285.200
11 nov 2022235,81237,37232,72234,31231,16277.700
10 nov 2022234,22236,22231,04236,03232,85282.700
09 nov 2022227,33230,38226,21227,37224,31234.300
08 nov 2022230,22231,77226,46228,56225,49237.700
07 nov 2022230,50230,87226,79229,09226,01230.700
04 nov 2022224,80229,29223,85229,14226,06245.300
03 nov 2022218,57222,39215,56220,68217,71256.700
02 nov 2022221,03225,39219,23220,03217,07352.900
*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...