Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SNA.US
278.88+8.04(+2.97%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 271.99 | 279.64 | 270.99 | 278.88 | 396 231 | 0 |
15.07.2024 | 269.82 | 273.29 | 269.87 | 270.84 | 312 560 | 0 |
12.07.2024 | 268.62 | 271.92 | 268.22 | 269.63 | 301 859 | 0 |
11.07.2024 | 264.33 | 268.63 | 263.85 | 267.90 | 417 753 | 0 |
10.07.2024 | 256.54 | 261.43 | 256.54 | 261.40 | 296 739 | 0 |
09.07.2024 | 256.75 | 257.78 | 255.61 | 256.11 | 330 267 | 0 |
08.07.2024 | 255.69 | 258.06 | 255.26 | 257.41 | 293 051 | 0 |
05.07.2024 | 255.29 | 255.71 | 252.98 | 255.35 | 456 592 | 0 |
03.07.2024 | 256.88 | 258.30 | 255.81 | 256.89 | 146 092 | 0 |
02.07.2024 | 257.82 | 258.09 | 255.73 | 257.06 | 354 435 | 0 |
01.07.2024 | 263.00 | 263.27 | 255.91 | 256.90 | 376 318 | 0 |
28.06.2024 | 258.91 | 261.94 | 258.84 | 261.39 | 536 531 | 0 |
27.06.2024 | 262.50 | 262.90 | 258.53 | 258.91 | 390 757 | 0 |
26.06.2024 | 261.24 | 262.54 | 259.14 | 261.73 | 269 827 | 0 |
25.06.2024 | 265.67 | 266.10 | 261.12 | 263.04 | 340 251 | 0 |
24.06.2024 | 268.00 | 271.61 | 266.75 | 267.40 | 257 554 | 0 |
21.06.2024 | 268.72 | 270.77 | 264.46 | 266.75 | 903 611 | 0 |
20.06.2024 | 268.29 | 270.12 | 267.36 | 268.68 | 228 097 | 0 |
18.06.2024 | 267.65 | 269.31 | 269.31 | 269.31 | 263 115 | 0 |
17.06.2024 | 262.03 | 269.13 | 261.94 | 268.23 | 320 715 | 0 |
14.06.2024 | 266.10 | 267.02 | 261.29 | 262.24 | 218 787 | 0 |
13.06.2024 | 267.21 | 269.58 | 265.26 | 268.83 | 179 812 | 0 |
12.06.2024 | 269.06 | 272.02 | 267.50 | 268.27 | 198 291 | 0 |
11.06.2024 | 266.77 | 266.84 | 264.56 | 265.56 | 240 394 | 0 |
10.06.2024 | 267.16 | 269.38 | 267.25 | 267.90 | 171 293 | 0 |
07.06.2024 | 265.72 | 268.81 | 265.00 | 268.19 | 182 569 | 0 |
06.06.2024 | 268.42 | 269.98 | 266.26 | 267.04 | 135 874 | 0 |
05.06.2024 | 267.21 | 269.53 | 266.02 | 269.22 | 160 376 | 0 |
04.06.2024 | 267.16 | 268.46 | 265.58 | 267.02 | 216 766 | 0 |
03.06.2024 | 273.47 | 273.60 | 265.47 | 268.87 | 215 949 | 0 |
31.05.2024 | 267.56 | 273.28 | 266.31 | 272.86 | 452 099 | 0 |
30.05.2024 | 266.02 | 269.72 | 265.71 | 268.23 | 281 485 | 0 |
29.05.2024 | 266.70 | 268.22 | 264.63 | 265.39 | 229 031 | 0 |
28.05.2024 | 270.51 | 272.58 | 269.31 | 269.42 | 247 056 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus