La bourse est fermée

Snap-on Incorporated (SNA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
259,66+1,69 (+0,66 %)
À la clôture : 04:00PM EST
259,66 0,00 (0,00 %)
Échanges après Bourse : 04:15PM EST
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023256,52259,78255,29259,66259,66282 700
02 févr. 2023254,60259,55251,85257,97257,97751 800
01 févr. 2023247,50251,98246,42250,37250,37443 800
31 janv. 2023243,42248,99242,02248,73248,73363 700
30 janv. 2023243,59246,41242,37242,51242,51260 500
27 janv. 2023242,19246,33241,98244,45244,45240 500
26 janv. 2023242,01243,34239,84242,87242,87175 400
25 janv. 2023239,26241,35238,10240,62240,62254 800
24 janv. 2023237,03242,52237,03240,96240,96194 100
23 janv. 2023239,48240,39237,47238,83238,83181 600
20 janv. 2023235,73238,57233,43238,41238,41298 500
19 janv. 2023240,41240,72234,49234,49234,49415 000
18 janv. 2023246,14248,49240,82240,89240,89312 800
17 janv. 2023248,48250,63244,93245,38245,38256 400
13 janv. 2023247,09249,77246,13248,81248,81236 500
12 janv. 2023248,00248,73245,54248,24248,24269 000
11 janv. 2023245,30247,68245,30246,93246,93348 300
10 janv. 2023240,40244,85240,37244,42244,42257 000
09 janv. 2023237,50245,43236,98240,40240,40365 300
06 janv. 2023232,68238,33232,59237,41237,41260 400
05 janv. 2023231,43232,19229,21230,05230,05256 100
04 janv. 2023230,99232,41229,59232,32232,32189 900
03 janv. 2023230,18231,58227,22229,38229,38310 700
30 déc. 2022229,18229,68226,78228,49228,49180 000
29 déc. 2022227,86230,97226,98230,21230,21163 800
28 déc. 2022230,79231,35226,21226,46226,46171 100
27 déc. 2022227,65230,60227,65229,70229,70156 000
23 déc. 2022225,32227,86224,45227,74227,74125 000
22 déc. 2022227,34227,34220,21225,27225,27339 200
21 déc. 2022226,57229,26225,77229,24229,24212 400
20 déc. 2022223,48225,50223,08224,67224,67214 100
19 déc. 2022226,05227,26223,25224,13224,13315 100
16 déc. 2022227,95229,95224,69225,72225,72884 400
15 déc. 2022230,76231,25228,32230,33230,33301 900
14 déc. 2022235,95236,60230,12233,00233,00445 500
13 déc. 2022241,04241,04234,66236,21236,21316 200
12 déc. 2022234,21236,40233,19235,68235,68291 400
09 déc. 2022234,42236,79233,80233,84233,84255 900
08 déc. 2022237,28238,05232,68234,16234,16294 800
07 déc. 2022236,48238,72236,06236,23236,23243 000
06 déc. 2022237,80239,47235,13237,10237,10298 300
05 déc. 2022242,69242,87239,25239,68239,68318 700
02 déc. 2022240,19245,56240,19244,96244,96248 300
01 déc. 2022242,83243,76240,08242,14242,14268 900
30 nov. 2022238,57240,76234,02240,60240,60560 700
29 nov. 2022239,22240,78238,14239,18239,18342 300
28 nov. 2022241,27242,06238,24238,73238,73287 700
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 Dividende
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 oct. 2022219,03222,62218,28222,05220,52347 300
28 oct. 2022215,47219,86215,47219,55218,03388 600
27 oct. 2022217,82219,39214,11214,97213,48656 600
26 oct. 2022219,22220,04214,89216,25214,76302 700
25 oct. 2022212,59218,34212,59218,24216,73325 500
24 oct. 2022209,99212,89209,98212,72211,25333 500
21 oct. 2022204,97208,40201,80207,75206,31517 800
20 oct. 2022212,11213,00203,12203,14201,74637 900
19 oct. 2022216,28216,77212,70213,70212,22335 400
18 oct. 2022215,94218,51214,66216,64215,14307 500
17 oct. 2022212,58214,18211,71212,50211,03423 400
14 oct. 2022213,59214,74208,81209,60208,15225 100
13 oct. 2022204,77214,14202,96212,37210,90273 800
12 oct. 2022209,44210,71207,68207,79206,35206 100
11 oct. 2022209,28211,57207,77209,04207,60232 800
10 oct. 2022211,41212,14207,59209,29207,84202 500
07 oct. 2022212,34212,34208,04209,55208,10211 600
06 oct. 2022213,89215,54213,44213,81212,33218 700
05 oct. 2022211,66215,13211,54214,00212,52209 200
04 oct. 2022209,97214,45209,97214,42212,94225 200
03 oct. 2022203,99208,15202,61206,96205,53323 900
30 sept. 2022203,65205,69200,75201,35199,96416 900
29 sept. 2022206,65206,65202,00202,76201,36342 600
28 sept. 2022205,72209,12203,93208,08206,64274 700
27 sept. 2022209,05209,87202,44204,32202,91299 800
26 sept. 2022205,92209,39205,45206,64205,21314 400
23 sept. 2022208,83208,83202,84206,45205,02323 400
22 sept. 2022216,10217,18210,84210,92209,46253 700
21 sept. 2022218,94221,50215,63215,79214,30248 900
20 sept. 2022218,95218,95215,28217,24215,74250 600
19 sept. 2022214,09220,86214,09220,72219,19258 800
16 sept. 2022213,08215,63211,16215,46213,97677 100
15 sept. 2022217,17218,51213,65214,83213,35280 600
14 sept. 2022217,45218,40214,58216,73215,23354 900
*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...