La bourse ferme dans 1 h 25 min

Snap-on Incorporated (SNA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
275,59+1,83 (+0,67 %)
À partir de 10:05AM EST. Marché ouvert.
Durée:
28 févr. 2023 - 28 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2024273,16275,59272,96275,59275,5916 696
27 févr. 2024273,00274,06271,03273,76273,76276 800
26 févr. 2024270,04272,12268,60271,21271,21245 400
23 févr. 2024270,23271,58268,83270,95270,95192 400
23 févr. 20241.86 Dividende
22 févr. 2024269,27271,85268,01271,23269,37309 300
21 févr. 2024269,39270,90268,44269,12267,27266 700
20 févr. 2024266,80269,32266,17269,04267,20393 200
16 févr. 2024268,29270,24266,68267,24265,41313 300
15 févr. 2024263,81269,12263,81269,00267,16278 000
14 févr. 2024264,00265,96262,44263,14261,34314 500
13 févr. 2024264,67265,50259,54262,09260,29340 200
12 févr. 2024262,08268,14262,08267,74265,90360 700
09 févr. 2024266,05268,14261,27262,43260,63472 000
08 févr. 2024287,00288,00266,03266,03264,21776 400
07 févr. 2024294,87295,51292,97294,50292,48263 700
06 févr. 2024291,50294,50291,50293,42291,41190 800
05 févr. 2024289,50293,43289,09291,50289,50186 800
02 févr. 2024288,84293,76288,33292,61290,60163 200
01 févr. 2024291,23291,64288,12290,05288,06414 800
31 janv. 2024294,31295,00288,97289,93287,94277 800
30 janv. 2024290,97295,27290,68294,31292,29197 800
29 janv. 2024289,59292,37287,52291,85289,85273 200
26 janv. 2024289,49290,86288,33289,66287,67164 500
25 janv. 2024288,67289,38286,75288,55286,57150 200
24 janv. 2024290,15290,15285,54286,28284,32173 300
23 janv. 2024289,98290,40287,14288,80286,82121 800
22 janv. 2024288,16289,66288,13288,93286,95139 500
19 janv. 2024284,79287,59282,86286,86284,89180 200
18 janv. 2024283,50285,15281,82284,96283,01127 600
17 janv. 2024283,33285,78282,15283,01281,07161 200
16 janv. 2024282,88285,73282,32285,04283,09270 900
12 janv. 2024286,07286,07282,95283,92281,97110 500
11 janv. 2024282,85284,21280,29284,12282,17183 300
10 janv. 2024281,77283,12280,71282,49280,55157 400
09 janv. 2024280,16280,98278,15280,94279,01240 300
08 janv. 2024281,60282,95279,33282,79280,85219 600
05 janv. 2024280,78282,89279,79280,93279,00178 500
04 janv. 2024283,11285,40281,99282,07280,14160 200
03 janv. 2024286,72287,18282,80282,84280,90200 100
02 janv. 2024287,45289,65286,30288,74286,76211 000
29 déc. 2023289,81290,11287,74288,84286,86158 200
28 déc. 2023289,76290,94289,03289,94287,95163 700
27 déc. 2023289,93291,00289,17290,19288,20179 800
26 déc. 2023288,63290,63288,00289,91287,92170 300
22 déc. 2023287,20289,35287,20288,15286,17134 500
21 déc. 2023286,38288,45284,81287,02285,05174 700
20 déc. 2023287,93290,30283,77284,14282,19274 300
19 déc. 2023288,77290,22287,27288,55286,57226 300
18 déc. 2023287,20288,16284,36287,30285,33220 900
15 déc. 2023287,04288,81285,13286,28284,32618 500
14 déc. 2023286,28290,33286,28289,20287,22361 200
13 déc. 2023280,22285,08277,61284,07282,12328 600
12 déc. 2023281,15281,60279,76280,10278,18231 600
11 déc. 2023279,05282,45278,96281,07279,14294 600
08 déc. 2023279,78280,93277,68278,22276,31222 300
07 déc. 2023280,84282,56278,13280,00278,08228 800
06 déc. 2023280,35283,13279,63280,14278,22229 800
05 déc. 2023279,99280,62278,21278,94277,03253 600
04 déc. 2023277,74281,36277,74280,92278,99226 800
01 déc. 2023274,50280,06274,50279,86277,94266 400
30 nov. 2023272,80275,19271,30274,69272,81386 500
29 nov. 2023272,99274,10270,69271,84269,98144 400
28 nov. 2023273,75274,29270,46270,96269,10160 400
27 nov. 2023273,63274,68272,81273,87271,99193 800
24 nov. 2023275,05276,37274,60275,14273,25149 500
22 nov. 2023275,19276,08273,09274,67272,79184 200
21 nov. 2023274,46275,04272,76274,87272,99174 500
20 nov. 2023275,90277,14273,86275,27273,38202 000
20 nov. 20231.86 Dividende
17 nov. 2023275,97277,96275,44277,76274,01225 100
16 nov. 2023274,70276,21273,98274,72271,01225 200
15 nov. 2023275,00278,06274,55275,04271,32204 500
14 nov. 2023270,28275,34270,28275,19271,47253 100
13 nov. 2023268,73269,80266,58267,20263,59171 800
10 nov. 2023266,85270,43265,92270,04266,39139 500
09 nov. 2023267,31267,55264,30265,42261,83142 700
08 nov. 2023267,51268,12265,30265,68262,09180 700
07 nov. 2023268,05268,40266,16267,07263,46145 600
06 nov. 2023270,32270,60266,98268,96265,33196 500
03 nov. 2023267,36271,92267,36270,86267,20270 900
02 nov. 2023263,99265,21261,69263,37259,81209 100
01 nov. 2023257,55262,32255,89260,52257,00263 100
31 oct. 2023255,04259,88255,04257,94254,46339 300
30 oct. 2023254,07256,58252,21254,49251,05290 800
27 oct. 2023253,09254,59251,64252,34248,93240 700
26 oct. 2023251,02255,56250,30253,49250,07223 700
25 oct. 2023253,30253,38249,84250,20246,82207 600
24 oct. 2023252,81254,49250,70254,04250,61227 400
23 oct. 2023253,53255,80250,23250,55247,17291 300
20 oct. 2023254,70256,84252,31252,90249,48291 400
19 oct. 2023253,04257,68251,84252,71249,30449 100
18 oct. 2023256,79256,79250,03250,35246,97291 300
17 oct. 2023256,24260,29255,99259,04255,54300 200
16 oct. 2023255,72259,04255,49257,15253,68221 600
13 oct. 2023254,62255,96252,26253,65250,22211 600
12 oct. 2023261,97262,26253,70254,34250,90265 500
11 oct. 2023261,14262,54260,23261,21257,68208 900
10 oct. 2023261,04264,05260,67260,74257,22230 100
09 oct. 2023258,40261,77258,38260,42256,90217 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...