La bourse est fermée

Snap-on Incorporated (SNA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
271,62+1,46 (+0,54 %)
À partir de 02:53PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024270,89272,87270,01271,63271,63109 531
25 avr. 2024272,63273,00269,81270,16270,16261 200
24 avr. 2024271,36275,14271,36273,59273,59299 000
23 avr. 2024268,69272,76267,66271,34271,34289 200
22 avr. 2024268,77271,05267,13268,56268,56374 400
19 avr. 2024262,10269,10261,95268,80268,80522 100
18 avr. 2024273,67273,67261,33261,76261,76862 100
17 avr. 2024284,53286,82281,74283,50283,50437 800
16 avr. 2024284,45284,72279,87282,45282,45355 900
15 avr. 2024292,47294,14284,72285,83285,83315 000
12 avr. 2024290,59292,62288,12289,58289,58348 000
11 avr. 2024292,77293,34290,09291,54291,54303 400
10 avr. 2024290,67293,76289,21292,08292,08252 700
09 avr. 2024294,49294,49291,61293,99293,99240 600
08 avr. 2024293,73295,33292,94293,31293,31222 200
05 avr. 2024293,76294,71292,31292,76292,76210 200
04 avr. 2024294,61296,68292,43293,21293,21268 800
03 avr. 2024292,07294,19292,07292,51292,51257 200
02 avr. 2024294,03294,03290,79292,09292,09283 300
01 avr. 2024295,43296,45293,59294,63294,63263 700
28 mars 2024297,14298,49295,79296,22296,22241 600
27 mars 2024293,17297,12293,17296,94296,94242 400
26 mars 2024291,96292,86290,78290,97290,97322 200
25 mars 2024291,85293,43290,77291,89291,89227 700
22 mars 2024294,99294,99290,50291,63291,63273 300
21 mars 2024292,80294,75292,17293,18293,18406 200
20 mars 2024289,62292,69288,00292,01292,01229 200
19 mars 2024287,73289,80285,85289,21289,21380 600
18 mars 2024289,65291,17285,88287,33287,33380 400
15 mars 2024289,15293,40288,59289,20289,201 995 400
14 mars 2024294,83296,65289,12290,85290,85390 500
13 mars 2024294,47295,86292,31294,76294,76375 300
12 mars 2024291,66295,79290,17295,01295,01278 000
11 mars 2024295,22297,61288,73292,20292,20383 700
08 mars 2024295,95297,53292,68295,24295,24491 100
07 mars 2024286,75294,93285,77294,61294,61516 000
06 mars 2024284,19286,78283,30285,66285,66229 200
05 mars 2024283,67287,00282,63283,04283,04416 700
04 mars 2024281,58286,30280,41284,51284,51462 000
01 mars 2024274,97277,51274,59277,30277,30216 100
29 févr. 2024276,50277,37274,12275,66275,66398 400
28 févr. 2024273,16276,46272,49275,19275,19299 200
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
*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...