La bourse ferme dans 1 h 33 min

Snap-on Incorporated (SNA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,18-4,79 (-1,95 %)
À partir de 09:57AM EST. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 2022240,19243,03240,18240,18240,1811 962
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
13 sept. 2022220,05221,43216,66217,21215,71340 200
12 sept. 2022223,07225,16222,73224,85223,30324 100
09 sept. 2022223,67225,10222,78223,43221,89174 400
08 sept. 2022221,19223,30219,29222,35220,81341 500
07 sept. 2022217,09223,69216,02223,47221,93342 800
06 sept. 2022214,70217,32212,90217,11215,61318 100
02 sept. 2022217,80218,47212,31213,41211,93282 800
01 sept. 2022216,44217,32213,94215,00213,51323 100
31 août 2022218,89219,08216,44217,86216,35359 500
30 août 2022222,14222,14217,48218,26216,75278 400
29 août 2022218,28221,71217,78221,42219,89242 300
26 août 2022228,66228,66220,16220,25218,73220 100
25 août 2022224,36227,98224,36227,93226,35192 500
24 août 2022223,27224,11221,79223,95222,40186 700
23 août 2022223,65224,60222,36223,10221,56187 100
22 août 2022227,62228,02223,50223,65222,10206 400
19 août 2022231,17231,89229,56230,13228,54229 800
18 août 2022230,73232,25230,35231,91230,31153 400
18 août 20221.42 Dividende
17 août 2022231,22232,43230,67231,58228,57225 800
16 août 2022229,77234,91229,18233,35230,32293 600
15 août 2022229,66231,12229,11230,57227,57226 700
12 août 2022228,99231,48228,03231,36228,35298 400
11 août 2022228,84230,14226,66228,74225,77328 200
10 août 2022225,00227,38224,24226,79223,84186 700
09 août 2022223,77223,93220,90221,47218,59156 200
08 août 2022223,55225,27222,58224,42221,50361 200
05 août 2022222,01223,96220,51223,00220,10232 600
04 août 2022223,16223,97222,37223,06220,16254 300
03 août 2022221,70223,83220,61223,16220,26263 300
02 août 2022223,71224,13220,89221,62218,74413 000
01 août 2022222,98224,38221,07224,00221,09186 000
29 juil. 2022222,46224,50220,80224,05221,14372 800
28 juil. 2022218,06222,17218,06221,61218,73361 000
27 juil. 2022215,76220,15214,63219,27216,42332 000
26 juil. 2022212,94216,32212,77215,99213,18305 300
25 juil. 2022214,15215,59211,97214,18211,40317 900
22 juil. 2022213,00214,70211,81213,27210,50468 400
21 juil. 2022208,36214,68206,00211,81209,06488 800
20 juil. 2022207,66208,74206,10207,82205,12256 600
19 juil. 2022202,67208,14202,67207,55204,85329 700
*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...