Mercados españoles abiertos en 3 mins

Snap-on Incorporated (SNA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
271,34+2,78 (+1,04%)
Al cierre: 04:00PM EDT
271,88 +0,54 (+0,20%)
Después del cierre: 06:19PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024268,69272,76267,66271,34271,34289.200
22 abr 2024268,77271,05267,13268,56268,56374.400
19 abr 2024262,10269,10261,95268,80268,80522.100
18 abr 2024273,67273,67261,33261,76261,76862.100
17 abr 2024284,53286,82281,74283,50283,50437.800
16 abr 2024284,45284,72279,87282,45282,45355.900
15 abr 2024292,47294,14284,72285,83285,83315.000
12 abr 2024290,59292,62288,12289,58289,58348.000
11 abr 2024292,77293,34290,09291,54291,54303.400
10 abr 2024290,67293,76289,21292,08292,08252.700
09 abr 2024294,49294,49291,61293,99293,99240.600
08 abr 2024293,73295,33292,94293,31293,31222.200
05 abr 2024293,76294,71292,31292,76292,76210.200
04 abr 2024294,61296,68292,43293,21293,21268.800
03 abr 2024292,07294,19292,07292,51292,51257.200
02 abr 2024294,03294,03290,79292,09292,09283.300
01 abr 2024295,43296,45293,59294,63294,63263.700
28 mar 2024297,14298,49295,79296,22296,22241.600
27 mar 2024293,17297,12293,17296,94296,94242.400
26 mar 2024291,96292,86290,78290,97290,97322.200
25 mar 2024291,85293,43290,77291,89291,89227.700
22 mar 2024294,99294,99290,50291,63291,63273.300
21 mar 2024292,80294,75292,17293,18293,18406.200
20 mar 2024289,62292,69288,00292,01292,01229.200
19 mar 2024287,73289,80285,85289,21289,21380.600
18 mar 2024289,65291,17285,88287,33287,33380.400
15 mar 2024289,15293,40288,59289,20289,201.995.400
14 mar 2024294,83296,65289,12290,85290,85390.500
13 mar 2024294,47295,86292,31294,76294,76375.300
12 mar 2024291,66295,79290,17295,01295,01278.000
11 mar 2024295,22297,61288,73292,20292,20383.700
08 mar 2024295,95297,53292,68295,24295,24491.100
07 mar 2024286,75294,93285,77294,61294,61516.000
06 mar 2024284,19286,78283,30285,66285,66229.200
05 mar 2024283,67287,00282,63283,04283,04416.700
04 mar 2024281,58286,30280,41284,51284,51462.000
01 mar 2024274,97277,51274,59277,30277,30216.100
29 feb 2024276,50277,37274,12275,66275,66398.400
28 feb 2024273,16276,46272,49275,19275,19299.200
27 feb 2024273,00274,06271,03273,76273,76276.800
26 feb 2024270,04272,12268,60271,21271,21245.400
23 feb 2024270,23271,58268,83270,95270,95192.400
23 feb 20241.86 Dividendo
22 feb 2024269,27271,85268,01271,23269,37309.300
21 feb 2024269,39270,90268,44269,12267,27266.700
20 feb 2024266,80269,32266,17269,04267,20393.200
16 feb 2024268,29270,24266,68267,24265,41313.300
15 feb 2024263,81269,12263,81269,00267,16278.000
14 feb 2024264,00265,96262,44263,14261,34314.500
13 feb 2024264,67265,50259,54262,09260,29340.200
12 feb 2024262,08268,14262,08267,74265,90360.700
09 feb 2024266,05268,14261,27262,43260,63472.000
08 feb 2024287,00288,00266,03266,03264,21776.400
07 feb 2024294,87295,51292,97294,50292,48263.700
06 feb 2024291,50294,50291,50293,42291,41190.800
05 feb 2024289,50293,43289,09291,50289,50186.800
02 feb 2024288,84293,76288,33292,61290,60163.200
01 feb 2024291,23291,64288,12290,05288,06414.800
31 ene 2024294,31295,00288,97289,93287,94277.800
30 ene 2024290,97295,27290,68294,31292,29197.800
29 ene 2024289,59292,37287,52291,85289,85273.200
26 ene 2024289,49290,86288,33289,66287,67164.500
25 ene 2024288,67289,38286,75288,55286,57150.200
24 ene 2024290,15290,15285,54286,28284,32173.300
23 ene 2024289,98290,40287,14288,80286,82121.800
22 ene 2024288,16289,66288,13288,93286,95139.500
19 ene 2024284,79287,59282,86286,86284,89180.200
18 ene 2024283,50285,15281,82284,96283,01127.600
17 ene 2024283,33285,78282,15283,01281,07161.200
16 ene 2024282,88285,73282,32285,04283,09270.900
12 ene 2024286,07286,07282,95283,92281,97110.500
11 ene 2024282,85284,21280,29284,12282,17183.300
10 ene 2024281,77283,12280,71282,49280,55157.400
09 ene 2024280,16280,98278,15280,94279,01240.300
08 ene 2024281,60282,95279,33282,79280,85219.600
05 ene 2024280,78282,89279,79280,93279,00178.500
04 ene 2024283,11285,40281,99282,07280,14160.200
03 ene 2024286,72287,18282,80282,84280,90200.100
02 ene 2024287,45289,65286,30288,74286,76211.000
29 dic 2023289,81290,11287,74288,84286,86158.200
28 dic 2023289,76290,94289,03289,94287,95163.700
27 dic 2023289,93291,00289,17290,19288,20179.800
26 dic 2023288,63290,63288,00289,91287,92170.300
22 dic 2023287,20289,35287,20288,15286,17134.500
21 dic 2023286,38288,45284,81287,02285,05174.700
20 dic 2023287,93290,30283,77284,14282,19274.300
19 dic 2023288,77290,22287,27288,55286,57226.300
18 dic 2023287,20288,16284,36287,30285,33220.900
15 dic 2023287,04288,81285,13286,28284,32618.500
14 dic 2023286,28290,33286,28289,20287,22361.200
13 dic 2023280,22285,08277,61284,07282,12328.600
12 dic 2023281,15281,60279,76280,10278,18231.600
11 dic 2023279,05282,45278,96281,07279,14294.600
08 dic 2023279,78280,93277,68278,22276,31222.300
07 dic 2023280,84282,56278,13280,00278,08228.800
06 dic 2023280,35283,13279,63280,14278,22229.800
05 dic 2023279,99280,62278,21278,94277,03253.600
04 dic 2023277,74281,36277,74280,92278,99226.800
01 dic 2023274,50280,06274,50279,86277,94266.400
30 nov 2023272,80275,19271,30274,69272,81386.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...