Italia markets closed

Snap-on Incorporated (SNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
241,76-1,02 (-0,42%)
Al 12:45PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022241,27242,43240,23241,76241,7690.698
25 nov 2022242,75243,92241,47242,78242,78100.700
23 nov 2022240,16242,21239,36241,17241,17155.700
22 nov 2022237,63240,41236,24239,64239,64208.800
21 nov 2022235,89238,20235,80236,59236,59229.700
18 nov 2022235,65236,82233,02236,38236,38257.400
18 nov 20221.62 Dividendo
17 nov 2022231,12234,50229,46234,37232,75182.600
16 nov 2022235,81235,81232,64233,98232,36270.100
15 nov 2022234,96237,00234,05236,31234,68254.700
14 nov 2022233,24237,08232,96233,75232,13285.200
11 nov 2022235,81237,37232,72234,31232,69277.700
10 nov 2022234,22236,22231,04236,03234,40282.700
09 nov 2022227,33230,38226,21227,37225,80234.300
08 nov 2022230,22231,77226,46228,56226,98237.700
07 nov 2022230,50230,87226,79229,09227,51230.700
04 nov 2022224,80229,29223,85229,14227,56245.300
03 nov 2022218,57222,39215,56220,68219,15256.700
02 nov 2022221,03225,39219,23220,03218,51352.900
01 nov 2022223,25223,42220,00221,87220,34208.400
31 ott 2022219,03222,62218,28222,05220,52347.300
28 ott 2022215,47219,86215,47219,55218,03388.600
27 ott 2022217,82219,39214,11214,97213,48656.600
26 ott 2022219,22220,04214,89216,25214,76302.700
25 ott 2022212,59218,34212,59218,24216,73325.500
24 ott 2022209,99212,89209,98212,72211,25333.500
21 ott 2022204,97208,40201,80207,75206,31517.800
20 ott 2022212,11213,00203,12203,14201,74637.900
19 ott 2022216,28216,77212,70213,70212,22335.400
18 ott 2022215,94218,51214,66216,64215,14307.500
17 ott 2022212,58214,18211,71212,50211,03423.400
14 ott 2022213,59214,74208,81209,60208,15225.100
13 ott 2022204,77214,14202,96212,37210,90273.800
12 ott 2022209,44210,71207,68207,79206,35206.100
11 ott 2022209,28211,57207,77209,04207,60232.800
10 ott 2022211,41212,14207,59209,29207,84202.500
07 ott 2022212,34212,34208,04209,55208,10211.600
06 ott 2022213,89215,54213,44213,81212,33218.700
05 ott 2022211,66215,13211,54214,00212,52209.200
04 ott 2022209,97214,45209,97214,42212,94225.200
03 ott 2022203,99208,15202,61206,96205,53323.900
30 set 2022203,65205,69200,75201,35199,96416.900
29 set 2022206,65206,65202,00202,76201,36342.600
28 set 2022205,72209,12203,93208,08206,64274.700
27 set 2022209,05209,87202,44204,32202,91299.800
26 set 2022205,92209,39205,45206,64205,21314.400
23 set 2022208,83208,83202,84206,45205,02323.400
22 set 2022216,10217,18210,84210,92209,46253.700
21 set 2022218,94221,50215,63215,79214,30248.900
20 set 2022218,95218,95215,28217,24215,74250.600
19 set 2022214,09220,86214,09220,72219,19258.800
16 set 2022213,08215,63211,16215,46213,97677.100
15 set 2022217,17218,51213,65214,83213,35280.600
14 set 2022217,45218,40214,58216,73215,23354.900
13 set 2022220,05221,43216,66217,21215,71340.200
12 set 2022223,07225,16222,73224,85223,30324.100
09 set 2022223,67225,10222,78223,43221,89174.400
08 set 2022221,19223,30219,29222,35220,81341.500
07 set 2022217,09223,69216,02223,47221,93342.800
06 set 2022214,70217,32212,90217,11215,61318.100
02 set 2022217,80218,47212,31213,41211,93282.800
01 set 2022216,44217,32213,94215,00213,51323.100
31 ago 2022218,89219,08216,44217,86216,35359.500
30 ago 2022222,14222,14217,48218,26216,75278.400
29 ago 2022218,28221,71217,78221,42219,89242.300
26 ago 2022228,66228,66220,16220,25218,73220.100
25 ago 2022224,36227,98224,36227,93226,35192.500
24 ago 2022223,27224,11221,79223,95222,40186.700
23 ago 2022223,65224,60222,36223,10221,56187.100
22 ago 2022227,62228,02223,50223,65222,10206.400
19 ago 2022231,17231,89229,56230,13228,54229.800
18 ago 2022230,73232,25230,35231,91230,31153.400
18 ago 20221.42 Dividendo
17 ago 2022231,22232,43230,67231,58228,57225.800
16 ago 2022229,77234,91229,18233,35230,32293.600
15 ago 2022229,66231,12229,11230,57227,57226.700
12 ago 2022228,99231,48228,03231,36228,35298.400
11 ago 2022228,84230,14226,66228,74225,77328.200
10 ago 2022225,00227,38224,24226,79223,84186.700
09 ago 2022223,77223,93220,90221,47218,59156.200
08 ago 2022223,55225,27222,58224,42221,50361.200
05 ago 2022222,01223,96220,51223,00220,10232.600
04 ago 2022223,16223,97222,37223,06220,16254.300
03 ago 2022221,70223,83220,61223,16220,26263.300
02 ago 2022223,71224,13220,89221,62218,74413.000
01 ago 2022222,98224,38221,07224,00221,09186.000
29 lug 2022222,46224,50220,80224,05221,14372.800
28 lug 2022218,06222,17218,06221,61218,73361.000
27 lug 2022215,76220,15214,63219,27216,42332.000
26 lug 2022212,94216,32212,77215,99213,18305.300
25 lug 2022214,15215,59211,97214,18211,40317.900
22 lug 2022213,00214,70211,81213,27210,50468.400
21 lug 2022208,36214,68206,00211,81209,06488.800
20 lug 2022207,66208,74206,10207,82205,12256.600
19 lug 2022202,67208,14202,67207,55204,85329.700
18 lug 2022199,29201,51199,00200,31197,71355.700
15 lug 2022199,08199,24196,13197,87195,30193.900
14 lug 2022194,27196,21192,25196,04193,49158.600
13 lug 2022197,01198,76195,81197,17194,61187.600
12 lug 2022199,25204,09198,77199,56196,97276.700
*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...