Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SNA.US
270.89+0.61(+0.23%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 271.62 | 270.89 | 270.89 | 270.89 | 174 455 | 0 |
23.05.2024 | 276.42 | 276.50 | 269.47 | 270.28 | 195 438 | 0 |
22.05.2024 | 275.37 | 278.34 | 274.78 | 276.17 | 167 253 | 0 |
21.05.2024 | 278.81 | 278.81 | 275.67 | 276.10 | 191 819 | 0 |
20.05.2024 | 278.98 | 280.40 | 277.69 | 279.34 | 209 519 | 0 |
17.05.2024 | 276.42 | 279.41 | 275.55 | 278.98 | 278 614 | 0 |
16.05.2024 | 279.08 | 280.64 | 276.61 | 276.81 | 222 271 | 0 |
15.05.2024 | 281.23 | 281.41 | 278.77 | 279.82 | 253 958 | 0 |
14.05.2024 | 281.51 | 282.56 | 277.60 | 279.12 | 252 689 | 0 |
13.05.2024 | 281.80 | 282.33 | 278.97 | 279.93 | 156 022 | 0 |
10.05.2024 | 281.50 | 282.18 | 280.21 | 280.91 | 137 350 | 0 |
09.05.2024 | 276.58 | 280.13 | 276.32 | 280.10 | 151 997 | 0 |
08.05.2024 | 277.11 | 278.29 | 274.98 | 275.91 | 287 775 | 0 |
07.05.2024 | 275.06 | 277.94 | 275.06 | 276.86 | 224 929 | 0 |
06.05.2024 | 273.30 | 274.73 | 272.95 | 274.59 | 164 082 | 0 |
03.05.2024 | 268.68 | 271.15 | 268.00 | 271.03 | 262 524 | 0 |
02.05.2024 | 268.56 | 268.88 | 266.47 | 266.87 | 339 432 | 0 |
01.05.2024 | 268.34 | 270.89 | 267.54 | 267.74 | 358 756 | 0 |
30.04.2024 | 270.70 | 272.49 | 267.30 | 267.96 | 325 764 | 0 |
29.04.2024 | 270.60 | 273.58 | 270.82 | 272.25 | 267 842 | 0 |
26.04.2024 | 270.89 | 272.87 | 270.01 | 270.70 | 237 139 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus