La bourse est fermée

Snap-on Incorporated (SNA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
279,86+5,17 (+1,88 %)
À la clôture : 04:00PM EST
279,86 0,00 (0,00 %)
Échanges après Bourse : 04:23PM EST
Durée:
03 déc. 2022 - 03 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023274,50280,06274,50279,86279,86266 400
30 nov. 2023272,80275,19271,30274,69274,69386 500
29 nov. 2023272,99274,10270,69271,84271,84144 400
28 nov. 2023273,75274,29270,46270,96270,96160 400
27 nov. 2023273,63274,68272,81273,87273,87193 800
24 nov. 2023275,05276,37274,60275,14275,14149 500
22 nov. 2023275,19276,08273,09274,67274,67184 200
21 nov. 2023274,46275,04272,76274,87274,87174 500
20 nov. 2023275,90277,14273,86275,27275,27202 000
20 nov. 20231.86 Dividende
17 nov. 2023275,97277,96275,44277,76275,90225 100
16 nov. 2023274,70276,21273,98274,72272,88225 200
15 nov. 2023275,00278,06274,55275,04273,20204 500
14 nov. 2023270,28275,34270,28275,19273,35253 100
13 nov. 2023268,73269,80266,58267,20265,41171 800
10 nov. 2023266,85270,43265,92270,04268,23139 500
09 nov. 2023267,31267,55264,30265,42263,64142 700
08 nov. 2023267,51268,12265,30265,68263,90180 700
07 nov. 2023268,05268,40266,16267,07265,28145 600
06 nov. 2023270,32270,60266,98268,96267,16196 500
03 nov. 2023267,36271,92267,36270,86269,05270 900
02 nov. 2023263,99265,21261,69263,37261,61209 100
01 nov. 2023257,55262,32255,89260,52258,78263 100
31 oct. 2023255,04259,88255,04257,94256,21339 300
30 oct. 2023254,07256,58252,21254,49252,79290 800
27 oct. 2023253,09254,59251,64252,34250,65240 700
26 oct. 2023251,02255,56250,30253,49251,79223 700
25 oct. 2023253,30253,38249,84250,20248,52207 600
24 oct. 2023252,81254,49250,70254,04252,34227 400
23 oct. 2023253,53255,80250,23250,55248,87291 300
20 oct. 2023254,70256,84252,31252,90251,21291 400
19 oct. 2023253,04257,68251,84252,71251,02449 100
18 oct. 2023256,79256,79250,03250,35248,67291 300
17 oct. 2023256,24260,29255,99259,04257,31300 200
16 oct. 2023255,72259,04255,49257,15255,43221 600
13 oct. 2023254,62255,96252,26253,65251,95211 600
12 oct. 2023261,97262,26253,70254,34252,64265 500
11 oct. 2023261,14262,54260,23261,21259,46208 900
10 oct. 2023261,04264,05260,67260,74258,99230 100
09 oct. 2023258,40261,77258,38260,42258,68217 300
06 oct. 2023257,39261,57256,48259,71257,97266 400
05 oct. 2023255,96258,08255,05257,90256,17249 000
04 oct. 2023254,41256,38252,04255,89254,18161 000
03 oct. 2023251,15254,78250,92253,95252,25258 100
02 oct. 2023253,14254,75250,95251,76250,07234 900
29 sept. 2023259,36259,36254,31255,06253,35232 400
28 sept. 2023254,00258,60252,42257,64255,91188 700
27 sept. 2023254,26255,53252,46253,97252,27252 800
26 sept. 2023254,48255,73252,93252,96251,27233 400
25 sept. 2023255,23257,49255,23256,29254,57194 000
22 sept. 2023255,24258,37255,24255,86254,15194 600
21 sept. 2023254,65256,97252,93255,14253,43272 500
20 sept. 2023261,77263,12255,65255,73254,02315 800
19 sept. 2023259,98260,79256,64260,10258,36252 300
18 sept. 2023261,31263,93260,46260,69258,94237 300
15 sept. 2023264,22264,23260,04260,42258,68401 400
14 sept. 2023262,65265,08262,02263,91262,14175 700
13 sept. 2023262,23263,61259,61261,06259,31141 100
12 sept. 2023260,13263,07260,13262,40260,64209 000
11 sept. 2023260,81262,34259,25261,25259,50225 100
08 sept. 2023258,44261,12257,58259,74258,00165 300
07 sept. 2023261,30261,94254,22258,75257,02369 400
06 sept. 2023262,90265,39262,25262,50260,74197 400
05 sept. 2023270,89270,89263,22263,27261,51213 700
01 sept. 2023269,45271,95268,60270,52268,71138 100
31 août 2023268,27270,51268,27268,60266,80208 800
30 août 2023267,68269,59267,68268,88267,08148 700
29 août 2023265,27267,56264,17266,89265,10170 500
28 août 2023264,96267,52263,91265,11263,33157 900
25 août 2023264,44265,73262,10264,65262,88191 000
24 août 2023266,06268,50262,08262,08260,32187 100
23 août 2023265,09267,51265,09266,60264,81172 100
22 août 2023267,95267,99264,78264,96263,19141 500
21 août 2023268,60270,34265,83267,19265,40152 300
18 août 2023264,88268,96264,88268,55266,75218 800
17 août 2023267,68269,95265,67265,72263,94171 100
17 août 20231.62 Dividende
16 août 2023268,04270,14267,63267,70264,30243 700
15 août 2023268,88269,92266,33267,74264,34154 700
14 août 2023269,75271,00267,70270,63267,19287 200
11 août 2023268,25270,81267,36270,34266,90161 500
10 août 2023272,28273,69267,75268,49265,08183 700
09 août 2023273,24273,74271,81272,56269,10106 100
08 août 2023271,33273,56269,35272,89269,42124 300
07 août 2023273,40274,55272,20273,74270,26325 200
04 août 2023274,75274,75271,11272,23268,77225 900
03 août 2023271,91274,67270,44273,52270,04224 000
02 août 2023273,97275,11270,93273,62270,14213 900
01 août 2023271,58276,13271,47275,00271,51191 700
31 juil. 2023272,26273,20270,66272,44268,98308 900
28 juil. 2023271,65272,85270,17272,09268,63183 000
27 juil. 2023270,63272,23266,83269,80266,37263 600
26 juil. 2023271,75273,58268,87269,00265,58303 900
25 juil. 2023275,48275,75272,91273,13269,66226 400
24 juil. 2023276,33277,65273,86274,61271,12283 400
21 juil. 2023273,88277,31271,08275,55272,05383 800
20 juil. 2023290,70291,97272,36272,74269,27714 200
19 juil. 2023294,12296,10292,44294,31290,57365 700
18 juil. 2023294,51297,15293,27295,09291,34294 600
17 juil. 2023292,88297,26291,52294,76291,01307 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...