U.S. markets open in 6 hours 13 minutes
F S&P 500
5,310.50 +15.00 (+0.28%) F Dow Jones
38,892.00 +101.00 (+0.26%) F Nasdaq
18,665.50 +74.50 (+0.40%) E-mini Russell 2000 Index Futur
2,089.20 +13.40 (+0.65%) Petróleo
77.00 +0.01 (+0.01%) Oro
2,344.50 -1.30 (-0.06%)
Snap-on Incorporated (SNA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 267.56 | 273.28 | 266.31 | 272.86 | 272.86 | 455,500 |
| 30 may 2024 | 266.02 | 269.72 | 265.71 | 268.23 | 268.23 | 281,500 |
| 29 may 2024 | 266.70 | 267.80 | 264.63 | 265.39 | 265.39 | 229,000 |
| 28 may 2024 | 270.51 | 272.58 | 269.31 | 269.42 | 269.42 | 251,100 |
| 24 may 2024 | 271.62 | 272.66 | 269.57 | 270.89 | 270.89 | 174,500 |
| 23 may 2024 | 276.42 | 276.42 | 269.47 | 270.28 | 270.28 | 195,500 |
| 22 may 2024 | 275.37 | 277.50 | 274.78 | 276.17 | 276.17 | 167,300 |
| 21 may 2024 | 278.81 | 278.81 | 275.68 | 276.10 | 276.10 | 192,800 |
| 20 may 2024 | 278.98 | 280.40 | 277.69 | 279.34 | 279.34 | 215,400 |
| 17 may 2024 | 276.42 | 279.41 | 275.55 | 278.98 | 278.98 | 279,200 |
| 17 may 2024 | 1.86 Dividendo | |||||
| 16 may 2024 | 279.08 | 279.08 | 276.63 | 276.81 | 274.95 | 235,800 |
| 15 may 2024 | 281.23 | 281.41 | 278.77 | 279.82 | 277.94 | 254,100 |
| 14 may 2024 | 281.51 | 282.06 | 277.60 | 279.12 | 277.24 | 253,500 |
| 13 may 2024 | 281.80 | 282.27 | 278.97 | 279.93 | 278.05 | 156,000 |
| 10 may 2024 | 281.50 | 282.18 | 280.21 | 280.91 | 279.02 | 137,400 |
| 09 may 2024 | 276.58 | 280.13 | 276.32 | 280.10 | 278.22 | 156,300 |
| 08 may 2024 | 277.11 | 278.29 | 275.00 | 275.91 | 274.06 | 296,100 |
| 07 may 2024 | 275.06 | 277.94 | 275.06 | 276.86 | 275.00 | 224,900 |
| 06 may 2024 | 273.30 | 274.73 | 272.95 | 274.59 | 272.74 | 173,300 |
| 03 may 2024 | 268.68 | 271.12 | 268.00 | 271.03 | 269.21 | 262,500 |
| 02 may 2024 | 268.56 | 268.56 | 266.51 | 266.87 | 265.08 | 339,500 |
| 01 may 2024 | 268.34 | 270.86 | 267.54 | 267.74 | 265.94 | 358,800 |
| 30 abr 2024 | 270.70 | 272.18 | 267.30 | 267.96 | 266.16 | 325,800 |
| 29 abr 2024 | 270.60 | 273.58 | 270.60 | 272.25 | 270.42 | 267,800 |
| 26 abr 2024 | 270.89 | 272.87 | 270.01 | 270.70 | 268.88 | 237,100 |
| 25 abr 2024 | 272.63 | 273.00 | 269.81 | 270.16 | 268.34 | 261,200 |
| 24 abr 2024 | 271.36 | 275.14 | 271.36 | 273.59 | 271.75 | 299,000 |
| 23 abr 2024 | 268.69 | 272.76 | 267.66 | 271.34 | 269.52 | 289,200 |
| 22 abr 2024 | 268.77 | 271.05 | 267.13 | 268.56 | 266.76 | 374,400 |
| 19 abr 2024 | 262.10 | 269.10 | 261.95 | 268.80 | 266.99 | 522,100 |
| 18 abr 2024 | 273.67 | 273.67 | 261.33 | 261.76 | 260.00 | 862,100 |
| 17 abr 2024 | 284.53 | 286.82 | 281.74 | 283.50 | 281.60 | 437,800 |
| 16 abr 2024 | 284.45 | 284.72 | 279.87 | 282.45 | 280.55 | 355,900 |
| 15 abr 2024 | 292.47 | 294.14 | 284.72 | 285.83 | 283.91 | 315,000 |
| 12 abr 2024 | 290.59 | 292.62 | 288.12 | 289.58 | 287.63 | 348,000 |
| 11 abr 2024 | 292.77 | 293.34 | 290.09 | 291.54 | 289.58 | 303,400 |
| 10 abr 2024 | 290.67 | 293.76 | 289.21 | 292.08 | 290.12 | 252,700 |
| 09 abr 2024 | 294.49 | 294.49 | 291.61 | 293.99 | 292.01 | 240,600 |
| 08 abr 2024 | 293.73 | 295.33 | 292.94 | 293.31 | 291.34 | 222,200 |
| 05 abr 2024 | 293.76 | 294.71 | 292.31 | 292.76 | 290.79 | 210,200 |
| 04 abr 2024 | 294.61 | 296.68 | 292.43 | 293.21 | 291.24 | 268,800 |
| 03 abr 2024 | 292.07 | 294.19 | 292.07 | 292.51 | 290.54 | 257,200 |
| 02 abr 2024 | 294.03 | 294.03 | 290.79 | 292.09 | 290.13 | 283,300 |
| 01 abr 2024 | 295.43 | 296.45 | 293.59 | 294.63 | 292.65 | 263,700 |
| 28 mar 2024 | 297.14 | 298.49 | 295.79 | 296.22 | 294.23 | 241,600 |
| 27 mar 2024 | 293.17 | 297.12 | 293.17 | 296.94 | 294.94 | 242,400 |
| 26 mar 2024 | 291.96 | 292.86 | 290.78 | 290.97 | 289.01 | 322,200 |
| 25 mar 2024 | 291.85 | 293.43 | 290.77 | 291.89 | 289.93 | 227,700 |
| 22 mar 2024 | 294.99 | 294.99 | 290.50 | 291.63 | 289.67 | 273,300 |
| 21 mar 2024 | 292.80 | 294.75 | 292.17 | 293.18 | 291.21 | 406,200 |
| 20 mar 2024 | 289.62 | 292.69 | 288.00 | 292.01 | 290.05 | 229,200 |
| 19 mar 2024 | 287.73 | 289.80 | 285.85 | 289.21 | 287.27 | 380,600 |
| 18 mar 2024 | 289.65 | 291.17 | 285.88 | 287.33 | 285.40 | 380,400 |
| 15 mar 2024 | 289.15 | 293.40 | 288.59 | 289.20 | 287.26 | 1,995,400 |
| 14 mar 2024 | 294.83 | 296.65 | 289.12 | 290.85 | 288.90 | 390,500 |
| 13 mar 2024 | 294.47 | 295.86 | 292.31 | 294.76 | 292.78 | 375,300 |
| 12 mar 2024 | 291.66 | 295.79 | 290.17 | 295.01 | 293.03 | 278,000 |
| 11 mar 2024 | 295.22 | 297.61 | 288.73 | 292.20 | 290.24 | 383,700 |
| 08 mar 2024 | 295.95 | 297.53 | 292.68 | 295.24 | 293.26 | 491,100 |
| 07 mar 2024 | 286.75 | 294.93 | 285.77 | 294.61 | 292.63 | 516,000 |
| 06 mar 2024 | 284.19 | 286.78 | 283.30 | 285.66 | 283.74 | 229,200 |
| 05 mar 2024 | 283.67 | 287.00 | 282.63 | 283.04 | 281.14 | 416,700 |
| 04 mar 2024 | 281.58 | 286.30 | 280.41 | 284.51 | 282.60 | 462,000 |
| 01 mar 2024 | 274.97 | 277.51 | 274.59 | 277.30 | 275.44 | 216,100 |
| 29 feb 2024 | 276.50 | 277.37 | 274.12 | 275.66 | 273.81 | 398,400 |
| 28 feb 2024 | 273.16 | 276.46 | 272.49 | 275.19 | 273.34 | 299,200 |
| 27 feb 2024 | 273.00 | 274.06 | 271.03 | 273.76 | 271.92 | 276,800 |
| 26 feb 2024 | 270.04 | 272.12 | 268.60 | 271.21 | 269.39 | 245,400 |
| 23 feb 2024 | 270.23 | 271.58 | 268.83 | 270.95 | 269.13 | 192,400 |
| 23 feb 2024 | 1.86 Dividendo | |||||
| 22 feb 2024 | 269.27 | 271.85 | 268.01 | 271.23 | 267.56 | 309,300 |
| 21 feb 2024 | 269.39 | 270.90 | 268.44 | 269.12 | 265.48 | 266,700 |
| 20 feb 2024 | 266.80 | 269.32 | 266.17 | 269.04 | 265.40 | 393,200 |
| 16 feb 2024 | 268.29 | 270.24 | 266.68 | 267.24 | 263.62 | 313,300 |
| 15 feb 2024 | 263.81 | 269.12 | 263.81 | 269.00 | 265.36 | 278,000 |
| 14 feb 2024 | 264.00 | 265.96 | 262.44 | 263.14 | 259.58 | 314,500 |
| 13 feb 2024 | 264.67 | 265.50 | 259.54 | 262.09 | 258.54 | 340,200 |
| 12 feb 2024 | 262.08 | 268.14 | 262.08 | 267.74 | 264.12 | 360,700 |
| 09 feb 2024 | 266.05 | 268.14 | 261.27 | 262.43 | 258.88 | 472,000 |
| 08 feb 2024 | 287.00 | 288.00 | 266.03 | 266.03 | 262.43 | 776,400 |
| 07 feb 2024 | 294.87 | 295.51 | 292.97 | 294.50 | 290.52 | 263,700 |
| 06 feb 2024 | 291.50 | 294.50 | 291.50 | 293.42 | 289.45 | 190,800 |
| 05 feb 2024 | 289.50 | 293.43 | 289.09 | 291.50 | 287.56 | 186,800 |
| 02 feb 2024 | 288.84 | 293.76 | 288.33 | 292.61 | 288.65 | 163,200 |
| 01 feb 2024 | 291.23 | 291.64 | 288.12 | 290.05 | 286.13 | 414,800 |
| 31 ene 2024 | 294.31 | 295.00 | 288.97 | 289.93 | 286.01 | 277,800 |
| 30 ene 2024 | 290.97 | 295.27 | 290.68 | 294.31 | 290.33 | 197,800 |
| 29 ene 2024 | 289.59 | 292.37 | 287.52 | 291.85 | 287.90 | 273,200 |
| 26 ene 2024 | 289.49 | 290.86 | 288.33 | 289.66 | 285.74 | 164,500 |
| 25 ene 2024 | 288.67 | 289.38 | 286.75 | 288.55 | 284.65 | 150,200 |
| 24 ene 2024 | 290.15 | 290.15 | 285.54 | 286.28 | 282.41 | 173,300 |
| 23 ene 2024 | 289.98 | 290.40 | 287.14 | 288.80 | 284.89 | 121,800 |
| 22 ene 2024 | 288.16 | 289.66 | 288.13 | 288.93 | 285.02 | 139,500 |
| 19 ene 2024 | 284.79 | 287.59 | 282.86 | 286.86 | 282.98 | 180,200 |
| 18 ene 2024 | 283.50 | 285.15 | 281.82 | 284.96 | 281.10 | 127,600 |
| 17 ene 2024 | 283.33 | 285.78 | 282.15 | 283.01 | 279.18 | 161,200 |
| 16 ene 2024 | 282.88 | 285.73 | 282.32 | 285.04 | 281.18 | 270,900 |
| 12 ene 2024 | 286.07 | 286.07 | 282.95 | 283.92 | 280.08 | 110,500 |
| 11 ene 2024 | 282.85 | 284.21 | 280.29 | 284.12 | 280.28 | 183,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.