Italia markets closed

Snap-on Incorporated (SNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
219,17+0,22 (+0,10%)
Alla chiusura: 4:00PM EDT
219,76 +0,59 (+0,27%)
Dopo ore: 07:06PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 2021220,99221,46219,12219,17219,17276.700
14 ott 2021214,69219,13214,33218,95218,95292.800
13 ott 2021215,19215,84211,25213,13213,13305.000
12 ott 2021214,16216,10213,31214,60214,60224.300
11 ott 2021215,92217,39213,38213,67213,67238.700
08 ott 2021216,41217,45213,97215,53215,53327.100
07 ott 2021218,33220,34215,78216,16216,16360.400
06 ott 2021214,41216,72211,98216,11216,11362.900
05 ott 2021213,50218,74212,07215,68215,68315.800
04 ott 2021208,32214,85208,26213,50213,50920.600
01 ott 2021210,50210,88205,33209,42209,42542.900
30 set 2021215,83216,50208,91208,95208,95735.000
29 set 2021215,97216,84212,60215,07215,07563.700
28 set 2021217,69217,69214,08215,17215,17293.200
27 set 2021214,90218,66214,90216,89216,89428.000
24 set 2021214,36215,75213,70214,59214,59246.500
23 set 2021212,86217,08212,19215,37215,37579.000
22 set 2021212,73214,18210,78212,02212,02541.600
21 set 2021212,76212,76206,26210,00210,00594.300
20 set 2021210,37212,48209,01211,87211,87478.200
17 set 2021212,69216,29212,41213,60213,60837.200
16 set 2021220,43220,79218,73219,46219,46176.700
15 set 2021215,94221,01215,14220,45220,45319.500
14 set 2021219,22219,74214,74216,07216,07224.000
13 set 2021220,44223,01216,09219,22219,22251.500
10 set 2021222,00222,00217,95218,64218,64267.700
09 set 2021222,30223,03218,57220,31220,31227.100
08 set 2021221,03223,42220,52223,31223,31260.900
07 set 2021225,61225,72221,59221,83221,83248.000
03 set 2021227,54228,71226,13226,90226,90174.100
02 set 2021226,25228,32224,86228,22228,22256.500
01 set 2021225,51226,40222,66224,93224,93318.600
31 ago 2021226,72226,72223,37224,95224,95403.600
30 ago 2021227,81228,91225,76226,16226,16150.900
27 ago 2021225,55228,58224,86227,24227,24203.100
26 ago 2021226,02226,38224,23224,83224,83197.100
25 ago 2021225,47228,29225,02226,27226,27300.100
24 ago 2021222,76226,98222,19225,34225,34428.500
23 ago 2021221,80223,31221,08222,16222,16278.200
20 ago 2021216,50219,80215,12219,53219,53240.300
19 ago 2021216,83218,84214,83216,38216,38302.200
19 ago 20211.23 Dividendo
18 ago 2021225,00225,00220,13220,35219,12330.100
17 ago 2021229,81229,81224,66225,93224,67350.800
16 ago 2021229,80231,67227,65231,63230,34211.300
13 ago 2021227,97230,43227,24230,14228,86461.700
12 ago 2021230,43231,55226,88227,83226,56207.400
11 ago 2021226,00230,09224,60229,84228,56290.400
10 ago 2021223,61227,27222,83225,35224,09278.600
09 ago 2021223,14224,78222,33223,46222,21195.800
06 ago 2021224,78226,10223,16224,44223,19269.300
05 ago 2021223,21224,89221,62222,95221,71326.000
04 ago 2021222,14224,24221,40221,48220,24372.200
03 ago 2021219,85223,76217,51223,27222,02247.500
02 ago 2021219,40223,82218,43219,22218,00364.200
30 lug 2021220,65222,87217,13217,98216,76362.600
29 lug 2021222,28222,82219,83221,03219,80290.000
28 lug 2021222,21223,66218,55220,29219,06357.400
27 lug 2021219,05221,36216,29220,44219,21519.100
26 lug 2021225,04226,66219,82220,13218,90533.400
23 lug 2021223,03227,05221,82224,59223,34478.500
22 lug 2021224,03226,54219,90221,58220,34631.900
21 lug 2021225,16227,32221,59224,03222,78562.100
20 lug 2021216,62224,11216,62223,26222,01524.300
19 lug 2021218,48218,62213,74216,37215,16371.300
16 lug 2021224,60225,80219,09219,80218,57364.500
15 lug 2021225,00226,28222,24223,62222,37523.800
14 lug 2021223,55225,62223,20224,95223,69228.800
13 lug 2021226,70226,99222,94223,51222,26233.000
12 lug 2021226,00228,24225,17227,07225,80309.300
09 lug 2021228,13228,99226,26227,65226,38321.300
08 lug 2021223,36225,72221,71223,75222,50519.800
07 lug 2021221,39226,77221,39226,11224,85372.400
06 lug 2021223,09224,27219,32222,48221,24401.700
02 lug 2021224,48224,55222,08223,91222,66360.100
01 lug 2021225,00225,51222,24223,42222,17407.800
30 giu 2021219,61224,13219,31223,43222,18542.700
29 giu 2021219,43221,36219,09219,24218,02305.000
28 giu 2021222,26222,35217,14219,07217,85604.700
25 giu 2021222,26223,53221,30221,82220,58458.200
24 giu 2021220,42222,50219,03221,28220,04381.100
23 giu 2021220,12221,16217,86219,22218,00476.700
22 giu 2021220,23221,10217,73219,78218,55515.700
21 giu 2021215,22221,40214,67220,53219,30629.700
18 giu 2021212,97215,33211,87212,58211,39867.000
17 giu 2021224,78225,35214,23215,13213,931.161.000
16 giu 2021230,69231,41222,42223,66222,411.065.200
15 giu 2021235,50235,95230,72231,09229,80844.100
14 giu 2021238,19239,49233,84235,25233,94554.700
11 giu 2021241,70242,37238,33238,88237,55481.800
10 giu 2021245,65246,12240,30240,58239,24456.300
09 giu 2021246,50247,29243,11244,42243,06460.800
08 giu 2021249,24249,98247,18247,95246,57543.500
07 giu 2021254,58254,58250,08251,09249,69253.400
04 giu 2021254,85254,93252,30254,34252,92195.200
03 giu 2021252,90253,84249,99253,57252,15200.500
02 giu 2021256,02256,02252,70254,29252,87240.000
01 giu 2021257,67257,98254,31255,64254,21280.200
28 mag 2021253,68255,10252,31254,62253,20238.300
27 mag 2021255,93256,32252,41253,69252,27611.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...