Italia markets closed

Snap-on Inc (SPU.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
243,10-0,90 (-0,37%)
In data: 04:14PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024240,80243,20240,80243,10243,1013
27 giu 2024243,30244,00242,10244,00244,00-
26 giu 2024244,50244,90241,40241,40241,40-
25 giu 2024248,20248,20248,00248,00248,00-
24 giu 2024248,00248,30248,00248,30248,30-
21 giu 2024249,60250,20246,90248,50248,5015
20 giu 2024249,60250,40249,60250,10250,10-
19 giu 2024249,40249,40249,00249,00249,00-
18 giu 2024250,10250,10250,10250,10250,10-
17 giu 2024244,60245,80244,60245,80245,80-
14 giu 2024249,20249,20245,00245,00245,00110
13 giu 2024247,10249,00246,40247,30247,30-
12 giu 2024246,20246,20246,10246,10246,10-
11 giu 2024247,40247,40246,10246,10246,10-
10 giu 2024248,10248,30248,10248,30248,30-
07 giu 2024245,10245,80245,10245,80245,80-
06 giu 2024246,10246,10244,20245,10245,10-
05 giu 2024244,90245,10244,60245,10245,10-
04 giu 2024245,20245,20244,70245,10245,10-
03 giu 2024250,90250,90250,40250,60250,60-
31 mag 2024246,60247,00245,80246,50246,50-
30 mag 2024244,10244,10244,10244,10244,10-
29 mag 2024247,10247,10242,60242,60242,60-
28 mag 2024248,70249,20247,90247,90247,90-
27 mag 2024249,10249,30248,70249,30249,30-
24 mag 2024249,00250,10248,50248,50248,50-
23 mag 2024254,10254,10249,30249,50249,50-
22 mag 2024253,10253,70253,10253,70253,70-
21 mag 2024255,50255,50251,70254,30254,30-
20 mag 2024255,70257,90255,70257,90257,9010
17 mag 2024251,90254,60251,90253,90253,9010
17 mag 20241.86 Dividendo
16 mag 2024256,50257,30256,50257,10255,24-
15 mag 2024257,10259,30256,60256,70254,84100
14 mag 2024258,30258,30257,70257,70255,84-
13 mag 2024260,10260,30256,10256,10254,25-
10 mag 2024259,90259,90259,90259,90258,02-
09 mag 2024255,80255,80255,80255,80253,95-
08 mag 2024257,00257,00254,00254,10252,26-
07 mag 2024254,10254,10254,10254,10252,26-
06 mag 2024250,90251,20250,90251,20249,38-
03 mag 2024249,20250,00245,30246,90245,1170
02 mag 2024250,00250,90249,90249,90248,0910
30 apr 2024252,90252,90250,20250,20248,39-
29 apr 2024252,20253,10251,00251,00249,18-
26 apr 2024251,70251,70251,30251,30249,48-
25 apr 2024254,00254,00250,30250,30248,49-
24 apr 2024253,20254,10253,00253,00251,17-
23 apr 2024251,50252,10251,30251,30249,48-
22 apr 2024251,90251,90251,90251,90250,08-
19 apr 2024243,90253,00243,90248,70246,9052
18 apr 2024265,20265,20264,50264,50262,59-
17 apr 2024265,10265,60261,90261,90260,01-
16 apr 2024267,90267,90261,60263,20261,3013
15 apr 2024271,90273,00267,30267,40265,47-
12 apr 2024271,30271,30271,30271,30269,34-
11 apr 2024270,90270,90268,00268,50266,56-
10 apr 2024270,00275,10270,00270,40268,4430
09 apr 2024269,40269,40266,40266,40264,47-
08 apr 2024269,30274,00269,30274,00272,0220
05 apr 2024270,20270,20270,20270,20268,25-
04 apr 2024269,20269,20268,90268,90266,9520
03 apr 2024270,00270,00268,40268,40266,46-
02 apr 2024273,50273,50273,50273,50271,52-
28 mar 2024274,00275,00274,00275,00273,01-
27 mar 2024269,50269,50269,50269,50267,55-
26 mar 2024269,00270,00269,00270,00268,0520
25 mar 2024269,00269,50269,00269,00267,05-
22 mar 2024270,00270,50266,50270,00268,05-
21 mar 2024267,50267,50267,50267,50265,56-
20 mar 2024266,00267,00264,00267,00265,0720
19 mar 2024264,50266,00263,50266,00264,08-
18 mar 2024265,50265,50263,00264,50262,59-
15 mar 2024267,00268,50267,00268,50266,5615
14 mar 2024269,50269,50269,50269,50267,55-
13 mar 2024269,50270,00264,50269,00267,05-
12 mar 2024267,00270,00267,00270,00268,05-
11 mar 2024269,00270,50268,00270,50268,54-
08 mar 2024269,00270,50264,50270,50268,54100
07 mar 2024261,00268,50261,00268,50266,5641
06 mar 2024260,00262,00257,50257,50255,64-
05 mar 2024260,50263,50259,50261,50259,61-
04 mar 2024255,00262,00255,00262,00260,10-
01 mar 2024255,00255,00250,50250,50248,695
29 feb 2024253,50253,50253,50253,50251,67-
28 feb 2024252,50254,50251,50254,50252,66-
27 feb 2024249,50251,00246,00251,00249,1820
26 feb 2024250,00250,00245,50245,50243,7216
23 feb 2024249,00249,00245,50245,50243,72-
23 feb 20241.86 Dividendo
22 feb 2024249,50250,00248,50249,00245,35-
21 feb 2024248,00250,00248,00250,00246,3411
20 feb 2024248,00248,00243,00248,00244,3710
19 feb 2024248,50249,00248,00248,00244,37-
16 feb 2024249,50250,00245,00245,00241,417
15 feb 2024245,50245,50245,50245,50241,90-
14 feb 2024244,00247,00244,00247,00243,3815
13 feb 2024248,00248,00248,00248,00244,37-
12 feb 2024244,00244,00244,00244,00240,4350
09 feb 2024246,50246,50240,00240,00236,485
*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...