Snap-on Inc (SPU.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
| 27 jun 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
| 26 jun 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
| 25 jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 24 jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 21 jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 20 jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 19 jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 18 jun 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 17 jun 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
| 14 jun 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
| 13 jun 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 12 jun 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 11 jun 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 10 jun 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 07 jun 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 06 jun 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
| 05 jun 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
| 04 jun 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
| 03 jun 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
| 31 may 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 30 may 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
| 29 may 2024 | 248.80 | 248.80 | 246.40 | 246.40 | 246.40 | 5 |
| 28 may 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 27 may 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
| 24 may 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | - |
| 23 may 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| 22 may 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| 21 may 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 20 may 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| 17 may 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
| 17 may 2024 | 1.86 Dividendo | |||||
| 16 may 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.14 | - |
| 15 may 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 256.74 | - |
| 14 may 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 257.93 | - |
| 13 may 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 257.93 | - |
| 10 may 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 257.63 | - |
| 09 may 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 254.95 | - |
| 08 may 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 254.95 | - |
| 07 may 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 252.76 | - |
| 06 may 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 249.59 | - |
| 03 may 2024 | 250.50 | 250.50 | 249.70 | 249.70 | 247.90 | 5 |
| 02 may 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 249.09 | - |
| 30 abr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 251.77 | - |
| 29 abr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 251.77 | - |
| 26 abr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 251.77 | - |
| 25 abr 2024 | 254.00 | 254.00 | 253.70 | 253.70 | 251.87 | 10 |
| 24 abr 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 251.37 | - |
| 23 abr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 249.69 | - |
| 22 abr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 249.69 | - |
| 19 abr 2024 | 245.50 | 246.40 | 245.50 | 246.40 | 244.62 | 6 |
| 18 abr 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 265.17 | - |
| 17 abr 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 265.17 | - |
| 16 abr 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.56 | - |
| 15 abr 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 269.84 | - |
| 12 abr 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 269.34 | - |
| 11 abr 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 269.24 | - |
| 10 abr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.15 | - |
| 09 abr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.15 | - |
| 08 abr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.15 | - |
| 05 abr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.15 | - |
| 04 abr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.15 | - |
| 03 abr 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 269.74 | - |
| 02 abr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.02 | - |
| 28 mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 272.02 | - |
| 27 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.05 | - |
| 26 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.05 | - |
| 25 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.05 | - |
| 22 mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.05 | - |
| 21 mar 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 265.57 | - |
| 20 mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.08 | - |
| 19 mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.09 | - |
| 18 mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 264.58 | - |
| 15 mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 266.07 | - |
| 14 mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.56 | - |
| 13 mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.56 | - |
| 12 mar 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 266.56 | - |
| 11 mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 267.06 | - |
| 08 mar 2024 | 268.50 | 269.00 | 268.50 | 269.00 | 267.06 | 10 |
| 07 mar 2024 | 261.50 | 265.50 | 261.50 | 265.50 | 263.59 | 30 |
| 06 mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 259.61 | - |
| 05 mar 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 259.61 | - |
| 04 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | - |
| 01 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.16 | - |
| 29 feb 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 251.67 | - |
| 28 feb 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 250.68 | - |
| 27 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | - |
| 26 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | - |
| 23 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | - |
| 23 feb 2024 | 1.86 Dividendo | |||||
| 22 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 245.36 | - |
| 21 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.37 | - |
| 20 feb 2024 | 249.00 | 249.00 | 248.00 | 248.00 | 244.37 | 20 |
| 19 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 245.36 | - |
| 16 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 245.85 | - |
| 15 feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 241.91 | - |
| 14 feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 241.91 | - |
| 13 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.37 | - |
| 12 feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 241.91 | - |
| 09 feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 243.39 | - |
| *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.