SNA - Snap-on Incorporated

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 mar 2020106,89113,68103,54109,94109,051.049.200
24 mar 2020101,00107,3399,88106,59105,72692.900
23 mar 202098,1599,5590,7295,5794,791.122.900
20 mar 2020108,82109,3497,8899,8799,06896.200
19 mar 2020109,39113,77104,06107,03106,161.200.500
18 mar 2020117,11119,6897,48111,02110,121.102.900
17 mar 2020118,69125,51112,40125,44124,42872.200
16 mar 2020110,25121,10109,69116,48115,53859.200
13 mar 2020125,72126,97116,57126,22125,191.055.300
12 mar 2020120,27127,41118,08118,82117,85814.000
11 mar 2020136,86136,94128,28129,46128,41678.500
10 mar 2020135,62140,54132,58140,38139,24574.300
09 mar 2020134,79137,57129,72131,94130,87870.400
06 mar 2020137,76142,06137,20141,77140,62420.400
05 mar 2020147,49147,69140,25141,53140,38468.600
04 mar 2020146,34150,05145,02149,55148,33546.800
03 mar 2020147,97151,04143,21144,14142,97532.900
02 mar 2020145,70148,71142,91148,71147,50653.500
28 feb 2020142,76145,96141,02144,75143,571.026.100
27 feb 2020147,37151,51146,50147,01145,82784.100
26 feb 2020154,62155,34149,25149,45148,24622.300
25 feb 2020159,33159,33153,50153,63152,38710.200
24 feb 2020155,78159,85155,78159,10157,81979.800
21 feb 2020159,43160,33157,86160,07158,77511.900
21 feb 20201.08 Dividendo
20 feb 2020157,76160,01157,28159,95157,58365.200
19 feb 2020158,06158,63157,37158,00155,66531.500
18 feb 2020155,55157,62155,50157,54155,20438.900
14 feb 2020155,50156,31155,04156,26153,94465.700
13 feb 2020156,18157,28155,00155,34153,04348.100
12 feb 2020156,15157,34155,43157,00154,67582.200
11 feb 2020156,14157,14155,16155,52153,21615.200
10 feb 2020155,24156,24154,11155,60153,29662.600
07 feb 2020158,45158,45155,35155,74153,43428.300
06 feb 2020165,55165,59158,01160,06157,69726.600
05 feb 2020163,30165,13162,43163,74161,31752.300
04 feb 2020164,59165,28162,12162,62160,21607.000
03 feb 2020161,01162,55159,69161,82159,42587.300
31 gen 2020162,42163,46159,02159,63157,26368.500
30 gen 2020163,42164,90162,06163,34160,92328.300
29 gen 2020165,72166,00164,03164,93162,48203.600
28 gen 2020163,68166,19163,38164,80162,36286.200
27 gen 2020162,74164,48162,37162,90160,48239.700
24 gen 2020168,88168,88164,38165,97163,51352.800
23 gen 2020166,67168,62165,62168,44165,94189.200
22 gen 2020169,36169,59167,18167,65165,16257.200
21 gen 2020169,75169,99167,91168,81166,31396.500
17 gen 2020169,28171,65168,52170,00167,48429.000
16 gen 2020168,23169,57167,86168,67166,17255.300
15 gen 2020167,96168,53165,84167,17164,69309.700
14 gen 2020167,80169,65167,39168,47165,97182.900
13 gen 2020167,06167,51166,32167,48165,00162.300
10 gen 2020166,66167,21165,43166,55164,08227.600
09 gen 2020167,17167,48165,19166,66164,19213.500
08 gen 2020165,25167,35164,97166,61164,14305.000
07 gen 2020165,15165,63163,64164,79162,35438.200
06 gen 2020166,36166,45164,87165,86163,40407.600
03 gen 2020166,09167,37165,24167,09164,61362.500
*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