Marchés français ouverture 2 h 31 min

Snap-on Incorporated (SNA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
262,24-6,59 (-2,45 %)
À la clôture : 04:00PM EDT
262,90 +0,66 (+0,25 %)
Échanges après Bourse : 07:51PM EDT
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024266,10267,02261,29262,24262,24218 800
13 juin 2024267,21269,58265,26268,83268,83179 900
12 juin 2024269,06272,02267,56268,27268,27198 300
11 juin 2024266,77266,84264,56265,56265,56240 500
10 juin 2024267,16269,38267,16267,90267,90172 200
07 juin 2024265,72268,72265,00268,19268,19184 400
06 juin 2024268,42269,98266,28267,04267,04135 900
05 juin 2024267,21269,53266,33269,22269,22160 400
04 juin 2024267,16268,34265,58267,02267,02217 900
03 juin 2024273,47273,60265,47268,87268,87216 000
31 mai 2024267,56273,28266,31272,86272,86455 500
30 mai 2024266,02269,72265,71268,23268,23281 500
29 mai 2024266,70267,80264,63265,39265,39229 000
28 mai 2024270,51272,58269,31269,42269,42251 100
24 mai 2024271,62272,66269,57270,89270,89174 500
23 mai 2024276,42276,42269,47270,28270,28195 500
22 mai 2024275,37277,50274,78276,17276,17167 300
21 mai 2024278,81278,81275,68276,10276,10192 800
20 mai 2024278,98280,40277,69279,34279,34215 400
17 mai 2024276,42279,41275,55278,98278,98279 200
17 mai 20241.86 Dividende
16 mai 2024279,08279,08276,63276,81274,95235 800
15 mai 2024281,23281,41278,77279,82277,94254 100
14 mai 2024281,51282,06277,60279,12277,24253 500
13 mai 2024281,80282,27278,97279,93278,05156 000
10 mai 2024281,50282,18280,21280,91279,02137 400
09 mai 2024276,58280,13276,32280,10278,22156 300
08 mai 2024277,11278,29275,00275,91274,06296 100
07 mai 2024275,06277,94275,06276,86275,00224 900
06 mai 2024273,30274,73272,95274,59272,74173 300
03 mai 2024268,68271,12268,00271,03269,21262 500
02 mai 2024268,56268,56266,51266,87265,08339 500
01 mai 2024268,34270,86267,54267,74265,94358 800
30 avr. 2024270,70272,18267,30267,96266,16325 800
29 avr. 2024270,60273,58270,60272,25270,42267 800
26 avr. 2024270,89272,87270,01270,70268,88237 100
25 avr. 2024272,63273,00269,81270,16268,34261 200
24 avr. 2024271,36275,14271,36273,59271,75299 000
23 avr. 2024268,69272,76267,66271,34269,52289 200
22 avr. 2024268,77271,05267,13268,56266,76374 400
19 avr. 2024262,10269,10261,95268,80266,99522 100
18 avr. 2024273,67273,67261,33261,76260,00862 100
17 avr. 2024284,53286,82281,74283,50281,60437 800
16 avr. 2024284,45284,72279,87282,45280,55355 900
15 avr. 2024292,47294,14284,72285,83283,91315 000
12 avr. 2024290,59292,62288,12289,58287,63348 000
11 avr. 2024292,77293,34290,09291,54289,58303 400
10 avr. 2024290,67293,76289,21292,08290,12252 700
09 avr. 2024294,49294,49291,61293,99292,01240 600
08 avr. 2024293,73295,33292,94293,31291,34222 200
05 avr. 2024293,76294,71292,31292,76290,79210 200
04 avr. 2024294,61296,68292,43293,21291,24268 800
03 avr. 2024292,07294,19292,07292,51290,54257 200
02 avr. 2024294,03294,03290,79292,09290,13283 300
01 avr. 2024295,43296,45293,59294,63292,65263 700
28 mars 2024297,14298,49295,79296,22294,23241 600
27 mars 2024293,17297,12293,17296,94294,94242 400
26 mars 2024291,96292,86290,78290,97289,01322 200
25 mars 2024291,85293,43290,77291,89289,93227 700
22 mars 2024294,99294,99290,50291,63289,67273 300
21 mars 2024292,80294,75292,17293,18291,21406 200
20 mars 2024289,62292,69288,00292,01290,05229 200
19 mars 2024287,73289,80285,85289,21287,27380 600
18 mars 2024289,65291,17285,88287,33285,40380 400
15 mars 2024289,15293,40288,59289,20287,261 995 400
14 mars 2024294,83296,65289,12290,85288,90390 500
13 mars 2024294,47295,86292,31294,76292,78375 300
12 mars 2024291,66295,79290,17295,01293,03278 000
11 mars 2024295,22297,61288,73292,20290,24383 700
08 mars 2024295,95297,53292,68295,24293,26491 100
07 mars 2024286,75294,93285,77294,61292,63516 000
06 mars 2024284,19286,78283,30285,66283,74229 200
05 mars 2024283,67287,00282,63283,04281,14416 700
04 mars 2024281,58286,30280,41284,51282,60462 000
01 mars 2024274,97277,51274,59277,30275,44216 100
29 févr. 2024276,50277,37274,12275,66273,81398 400
28 févr. 2024273,16276,46272,49275,19273,34299 200
27 févr. 2024273,00274,06271,03273,76271,92276 800
26 févr. 2024270,04272,12268,60271,21269,39245 400
23 févr. 2024270,23271,58268,83270,95269,13192 400
23 févr. 20241.86 Dividende
22 févr. 2024269,27271,85268,01271,23267,56309 300
21 févr. 2024269,39270,90268,44269,12265,48266 700
20 févr. 2024266,80269,32266,17269,04265,40393 200
16 févr. 2024268,29270,24266,68267,24263,62313 300
15 févr. 2024263,81269,12263,81269,00265,36278 000
14 févr. 2024264,00265,96262,44263,14259,58314 500
13 févr. 2024264,67265,50259,54262,09258,54340 200
12 févr. 2024262,08268,14262,08267,74264,12360 700
09 févr. 2024266,05268,14261,27262,43258,88472 000
08 févr. 2024287,00288,00266,03266,03262,43776 400
07 févr. 2024294,87295,51292,97294,50290,52263 700
06 févr. 2024291,50294,50291,50293,42289,45190 800
05 févr. 2024289,50293,43289,09291,50287,56186 800
02 févr. 2024288,84293,76288,33292,61288,65163 200
01 févr. 2024291,23291,64288,12290,05286,13414 800
31 janv. 2024294,31295,00288,97289,93286,01277 800
30 janv. 2024290,97295,27290,68294,31290,33197 800
29 janv. 2024289,59292,37287,52291,85287,90273 200
26 janv. 2024289,49290,86288,33289,66285,74164 500
*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...