Italia markets closed

Snap-on Incorporated (SNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
280,66+7,19 (+2,63%)
Alla chiusura: 04:00PM EDT
280,96 +0,30 (+0,11%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024276,64282,24276,64280,66280,66258.900
25 lug 2024270,45277,73270,45273,47273,47296.400
24 lug 2024273,71274,83269,34270,07270,07273.900
23 lug 2024273,79275,35273,28274,78274,78260.700
22 lug 2024272,00275,07269,26274,74274,74300.800
19 lug 2024272,02274,30269,14270,90270,90421.100
18 lug 2024270,00277,50266,55270,54270,54747.900
17 lug 2024277,81282,00275,59275,73275,73446.100
16 lug 2024271,99279,64271,37278,88278,88396.200
15 lug 2024269,82273,24269,82270,84270,84312.600
12 lug 2024268,62271,92268,22269,63269,63302.400
11 lug 2024264,33268,62264,00267,90267,90417.800
10 lug 2024256,54261,43256,54261,40261,40297.800
09 lug 2024256,75257,78255,63256,11256,11334.500
08 lug 2024255,69258,07255,26257,41257,41293.100
05 lug 2024255,29255,60252,98255,35255,35456.600
03 lug 2024256,88258,03255,81256,89256,89146.100
02 lug 2024257,82258,00255,74257,06257,06361.000
01 lug 2024263,00263,27255,91256,90256,90376.400
28 giu 2024258,91261,94258,84261,39261,39536.500
27 giu 2024262,50262,85258,53258,91258,91390.800
26 giu 2024261,24262,54259,14261,73261,73271.600
25 giu 2024265,67265,71261,15263,04263,04340.300
24 giu 2024268,00271,50266,75267,40267,40257.600
21 giu 2024268,72270,77264,46266,75266,75903.600
20 giu 2024268,29269,97267,36268,68268,68228.100
18 giu 2024267,65270,48267,65269,31269,31263.000
17 giu 2024262,03269,13262,03268,23268,23322.400
14 giu 2024266,10267,02261,29262,24262,24218.800
13 giu 2024267,21269,58265,26268,83268,83179.900
12 giu 2024269,06272,02267,56268,27268,27198.300
11 giu 2024266,77266,84264,56265,56265,56240.500
10 giu 2024267,16269,38267,16267,90267,90172.200
07 giu 2024265,72268,72265,00268,19268,19184.400
06 giu 2024268,42269,98266,28267,04267,04135.900
05 giu 2024267,21269,53266,33269,22269,22160.400
04 giu 2024267,16268,34265,58267,02267,02217.900
03 giu 2024273,47273,60265,47268,87268,87216.000
31 mag 2024267,56273,28266,31272,86272,86455.500
30 mag 2024266,02269,72265,71268,23268,23281.500
29 mag 2024266,70267,80264,63265,39265,39229.000
28 mag 2024270,51272,58269,31269,42269,42251.100
24 mag 2024271,62272,66269,57270,89270,89174.500
23 mag 2024276,42276,42269,47270,28270,28195.500
22 mag 2024275,37277,50274,78276,17276,17167.300
21 mag 2024278,81278,81275,68276,10276,10192.800
20 mag 2024278,98280,40277,69279,34279,34215.400
17 mag 2024276,42279,41275,55278,98278,98279.200
17 mag 20241.86 Dividendo
16 mag 2024279,08279,08276,63276,81274,95235.800
15 mag 2024281,23281,41278,77279,82277,94254.100
14 mag 2024281,51282,06277,60279,12277,24253.500
13 mag 2024281,80282,27278,97279,93278,05156.000
10 mag 2024281,50282,18280,21280,91279,02137.400
09 mag 2024276,58280,13276,32280,10278,22156.300
08 mag 2024277,11278,29275,00275,91274,06296.100
07 mag 2024275,06277,94275,06276,86275,00224.900
06 mag 2024273,30274,73272,95274,59272,74173.300
03 mag 2024268,68271,12268,00271,03269,21262.500
02 mag 2024268,56268,56266,51266,87265,08339.500
01 mag 2024268,34270,86267,54267,74265,94358.800
30 apr 2024270,70272,18267,30267,96266,16325.800
29 apr 2024270,60273,58270,60272,25270,42267.800
26 apr 2024270,89272,87270,01270,70268,88237.100
25 apr 2024272,63273,00269,81270,16268,34261.200
24 apr 2024271,36275,14271,36273,59271,75299.000
23 apr 2024268,69272,76267,66271,34269,52289.200
22 apr 2024268,77271,05267,13268,56266,76374.400
19 apr 2024262,10269,10261,95268,80266,99522.100
18 apr 2024273,67273,67261,33261,76260,00862.100
17 apr 2024284,53286,82281,74283,50281,60437.800
16 apr 2024284,45284,72279,87282,45280,55355.900
15 apr 2024292,47294,14284,72285,83283,91315.000
12 apr 2024290,59292,62288,12289,58287,63348.000
11 apr 2024292,77293,34290,09291,54289,58303.400
10 apr 2024290,67293,76289,21292,08290,12252.700
09 apr 2024294,49294,49291,61293,99292,01240.600
08 apr 2024293,73295,33292,94293,31291,34222.200
05 apr 2024293,76294,71292,31292,76290,79210.200
04 apr 2024294,61296,68292,43293,21291,24268.800
03 apr 2024292,07294,19292,07292,51290,54257.200
02 apr 2024294,03294,03290,79292,09290,13283.300
01 apr 2024295,43296,45293,59294,63292,65263.700
28 mar 2024297,14298,49295,79296,22294,23241.600
27 mar 2024293,17297,12293,17296,94294,94242.400
26 mar 2024291,96292,86290,78290,97289,01322.200
25 mar 2024291,85293,43290,77291,89289,93227.700
22 mar 2024294,99294,99290,50291,63289,67273.300
21 mar 2024292,80294,75292,17293,18291,21406.200
20 mar 2024289,62292,69288,00292,01290,05229.200
19 mar 2024287,73289,80285,85289,21287,27380.600
18 mar 2024289,65291,17285,88287,33285,40380.400
15 mar 2024289,15293,40288,59289,20287,261.995.400
14 mar 2024294,83296,65289,12290,85288,90390.500
13 mar 2024294,47295,86292,31294,76292,78375.300
12 mar 2024291,66295,79290,17295,01293,03278.000
11 mar 2024295,22297,61288,73292,20290,24383.700
08 mar 2024295,95297,53292,68295,24293,26491.100
07 mar 2024286,75294,93285,77294,61292,63516.000
06 mar 2024284,19286,78283,30285,66283,74229.200
*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...