Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SNA.US
270.16-3.43(-1.25%)(czas lokalny: 25.04.2024 16:00)Snap-on, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 272.63 | 273.00 | 269.54 | 270.16 | 261 208 | 0 |
24.04.2024 | 271.36 | 275.14 | 271.36 | 273.59 | 298 991 | 0 |
23.04.2024 | 268.69 | 272.76 | 267.66 | 271.34 | 289 163 | 0 |
22.04.2024 | 268.77 | 271.05 | 267.13 | 268.56 | 374 444 | 0 |
19.04.2024 | 262.10 | 269.10 | 261.95 | 268.80 | 522 139 | 0 |
18.04.2024 | 272.89 | 275.00 | 261.33 | 261.76 | 861 639 | 0 |
17.04.2024 | 284.53 | 286.81 | 281.74 | 283.50 | 437 722 | 0 |
16.04.2024 | 284.45 | 284.72 | 279.86 | 282.45 | 355 882 | 0 |
15.04.2024 | 292.47 | 294.14 | 284.72 | 285.83 | 307 427 | 0 |
12.04.2024 | 290.59 | 292.62 | 288.12 | 289.58 | 347 959 | 0 |
11.04.2024 | 292.77 | 293.40 | 290.09 | 291.54 | 302 790 | 0 |
10.04.2024 | 290.67 | 293.76 | 289.21 | 292.08 | 247 288 | 0 |
09.04.2024 | 294.49 | 294.95 | 291.49 | 293.99 | 240 617 | 0 |
08.04.2024 | 293.73 | 295.33 | 292.91 | 293.31 | 213 450 | 0 |
05.04.2024 | 293.76 | 294.71 | 292.31 | 292.76 | 210 244 | 0 |
04.04.2024 | 294.61 | 296.83 | 292.43 | 293.21 | 263 543 | 0 |
03.04.2024 | 292.07 | 294.19 | 291.97 | 292.51 | 255 531 | 0 |
02.04.2024 | 294.03 | 294.03 | 290.79 | 292.09 | 283 074 | 0 |
01.04.2024 | 295.43 | 296.51 | 293.59 | 294.63 | 262 736 | 0 |
28.03.2024 | 297.14 | 296.22 | 296.22 | 296.22 | 241 599 | 0 |
27.03.2024 | 293.17 | 297.12 | 292.54 | 296.94 | 242 447 | 0 |
26.03.2024 | 291.96 | 292.86 | 290.53 | 290.97 | 322 183 | 0 |
25.03.2024 | 291.85 | 293.51 | 290.77 | 291.89 | 227 688 | 0 |
22.03.2024 | 294.99 | 294.43 | 290.50 | 291.63 | 273 103 | 0 |
21.03.2024 | 292.80 | 294.92 | 292.17 | 293.18 | 406 192 | 0 |
20.03.2024 | 289.62 | 292.69 | 288.00 | 292.01 | 229 234 | 0 |
19.03.2024 | 287.73 | 289.80 | 285.85 | 289.21 | 380 552 | 0 |
18.03.2024 | 289.65 | 291.29 | 285.86 | 287.33 | 380 412 | 0 |
15.03.2024 | 289.15 | 293.40 | 288.58 | 289.20 | 1 993 560 | 0 |
14.03.2024 | 294.83 | 296.65 | 289.12 | 290.85 | 390 469 | 0 |
13.03.2024 | 294.47 | 295.86 | 292.22 | 294.76 | 374 806 | 0 |
12.03.2024 | 291.66 | 295.79 | 290.08 | 295.01 | 277 956 | 0 |
11.03.2024 | 295.22 | 297.61 | 288.64 | 292.20 | 383 706 | 0 |
08.03.2024 | 295.95 | 297.53 | 292.67 | 295.24 | 485 601 | 0 |
07.03.2024 | 286.75 | 295.00 | 285.77 | 294.61 | 515 976 | 0 |
06.03.2024 | 284.19 | 286.78 | 283.30 | 285.66 | 229 175 | 0 |
05.03.2024 | 283.67 | 287.00 | 282.61 | 283.04 | 416 651 | 0 |
04.03.2024 | 281.58 | 286.30 | 280.31 | 284.51 | 462 037 | 0 |
01.03.2024 | 274.97 | 277.53 | 274.59 | 277.30 | 216 044 | 0 |
29.02.2024 | 276.50 | 277.42 | 274.11 | 275.66 | 398 383 | 0 |
28.02.2024 | 273.16 | 276.46 | 272.49 | 275.19 | 298 722 | 0 |
27.02.2024 | 273.00 | 274.06 | 271.03 | 273.76 | 276 761 | 0 |
26.02.2024 | 270.04 | 272.12 | 268.60 | 271.21 | 245 359 | 0 |
23.02.2024 | 270.23 | 271.58 | 268.83 | 270.95 | 192 387 | 0 |
22.02.2024 | 269.27 | 271.85 | 268.00 | 271.23 | 309 258 | 0 |
21.02.2024 | 269.39 | 270.90 | 268.34 | 269.12 | 266 689 | 0 |
20.02.2024 | 266.80 | 269.40 | 266.17 | 269.04 | 393 152 | 0 |
16.02.2024 | 268.29 | 267.24 | 267.24 | 267.24 | 313 724 | 0 |
15.02.2024 | 263.81 | 269.13 | 263.81 | 269.00 | 277 927 | 0 |
14.02.2024 | 264.00 | 265.96 | 262.43 | 263.14 | 314 488 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus