SNA - Snap-on Incorporated

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 gen 2020165,72166,00164,03165,43165,43116.945
28 gen 2020163,68166,19163,38164,80164,80286.200
27 gen 2020162,74164,48162,37162,90162,90239.700
24 gen 2020168,88168,88164,38165,97165,97352.800
23 gen 2020166,67168,62165,62168,44168,44189.200
22 gen 2020169,36169,59167,18167,65167,65257.200
21 gen 2020169,75169,99167,91168,81168,81396.500
17 gen 2020169,28171,65168,52170,00170,00429.000
16 gen 2020168,23169,57167,86168,67168,67255.300
15 gen 2020167,96168,53165,84167,17167,17309.700
14 gen 2020167,80169,65167,39168,47168,47182.900
13 gen 2020167,06167,51166,32167,48167,48162.300
10 gen 2020166,66167,21165,43166,55166,55227.600
09 gen 2020167,17167,48165,19166,66166,66213.500
08 gen 2020165,25167,35164,97166,61166,61305.000
07 gen 2020165,15165,63163,64164,79164,79438.200
06 gen 2020166,36166,45164,87165,86165,86407.600
03 gen 2020166,09167,37165,24167,09167,09362.500
02 gen 2020170,40170,85168,02169,00169,00467.900
31 dic 2019168,43169,75168,43169,40169,40198.900
30 dic 2019169,49169,60167,87168,84168,84176.500
27 dic 2019170,05170,50168,92169,20169,20117.500
26 dic 2019169,51169,82167,54169,78169,78175.000
24 dic 2019169,63169,63168,71168,92168,9255.000
23 dic 2019170,36170,36169,08169,82169,82206.200
20 dic 2019168,89170,13167,65169,68169,68537.500
19 dic 2019171,41171,41167,18167,75167,75563.200
18 dic 2019171,94172,32171,05171,62171,62451.600
17 dic 2019171,18172,61170,40171,85171,85435.500
16 dic 2019172,00172,43170,28171,14171,14342.900
13 dic 2019170,46171,58168,65170,38170,38648.200
12 dic 2019167,46170,80166,87170,42170,42387.300
11 dic 2019166,17168,05165,75167,68167,68308.900
10 dic 2019165,53166,61164,16165,16165,16525.300
09 dic 2019164,52165,81163,88165,74165,74340.100
06 dic 2019163,40165,02162,28164,97164,97357.100
05 dic 2019159,87162,27159,77162,19162,19440.400
04 dic 2019157,04159,99157,04159,17159,17550.500
03 dic 2019155,99156,72154,56156,57156,57421.200
02 dic 2019160,99161,45157,78157,83157,83299.600
29 nov 2019161,79161,91160,14160,46160,46129.000
27 nov 2019162,43162,92161,53162,38162,38266.500
26 nov 2019163,03163,23161,83162,90162,90314.700
25 nov 2019159,59163,52159,08162,46162,461.694.500
22 nov 2019158,47159,37157,67158,89158,89319.400
21 nov 2019158,61159,77157,81157,98157,98308.200
20 nov 2019161,00161,45158,62158,69158,69425.400
19 nov 2019161,95161,95160,45161,41161,41274.000
19 nov 20191.08 Dividendo
18 nov 2019163,02164,00161,59162,05160,97340.500
15 nov 2019164,84165,42163,22163,67162,58300.100
14 nov 2019164,09165,25162,93164,54163,44478.000
13 nov 2019167,48168,56164,28164,31163,21318.600
12 nov 2019168,48169,48167,29168,94167,81280.000
11 nov 2019165,50167,97165,50167,95166,83167.000
08 nov 2019166,97167,98165,50166,94165,83497.900
07 nov 2019168,00168,42166,49166,97165,86324.500
06 nov 2019167,44167,44165,08166,81165,70624.000
05 nov 2019168,15168,87166,49168,07166,95448.900
04 nov 2019168,43168,93167,09168,51167,39728.400
01 nov 2019164,29166,87163,04166,87165,76318.200
31 ott 2019164,14164,89161,85162,67161,59370.000
30 ott 2019165,34165,34163,01164,87163,77298.800
29 ott 2019165,21167,20164,90165,70164,60319.000
28 ott 2019167,48168,00165,98166,33165,22245.700
25 ott 2019165,50167,49165,50166,64165,53327.200
24 ott 2019165,62166,07163,85165,55164,45447.800
23 ott 2019162,43165,08162,01164,93163,83397.800
22 ott 2019159,50163,50158,69162,64161,56347.700
21 ott 2019158,74161,00158,74159,36158,30417.000
18 ott 2019154,81158,01154,47157,52156,47490.500
17 ott 2019157,97162,40152,84155,66154,62780.400
16 ott 2019158,04160,17157,42158,03156,98531.500
15 ott 2019157,48159,50157,12158,30157,24496.000
14 ott 2019155,64158,00155,04157,95156,90255.200
11 ott 2019155,44159,52155,15156,46155,42243.300
10 ott 2019152,53153,86152,10153,15152,13350.100
09 ott 2019153,44153,44151,63151,84150,83386.000
08 ott 2019153,00153,66151,71151,89150,88317.400
07 ott 2019154,59155,50153,25154,48153,45398.500
04 ott 2019152,88155,56152,12155,45154,41231.500
03 ott 2019151,85152,91150,01152,11151,10396.400
02 ott 2019153,64154,82151,69152,79151,77612.300
01 ott 2019157,75159,67154,04154,78153,75498.800
30 set 2019156,23157,60155,90156,54155,50337.600
27 set 2019155,69156,64154,36155,34154,30217.300
26 set 2019155,62156,28154,12154,92153,89295.000
25 set 2019153,04156,10152,80155,59154,55317.400
24 set 2019156,03156,03152,65153,35152,33339.700
23 set 2019154,46156,58153,57155,35154,31386.600
20 set 2019155,50156,99154,70155,71154,67404.000
19 set 2019155,12157,14154,69155,14154,11324.300
18 set 2019156,85157,26153,87155,19154,16371.300
17 set 2019161,51161,51156,56157,84156,79364.900
16 set 2019161,73162,76161,22162,05160,97352.100
13 set 2019163,86164,67162,03162,45161,37509.800
12 set 2019162,36163,45161,69162,86161,77599.600
11 set 2019158,66161,59156,83161,59160,51409.700
10 set 2019152,28158,02152,19158,02156,97362.000
09 set 2019151,69153,50151,05152,40151,38274.300
*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