Snap-on Inc (SPU.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM 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 | 240.80 | 243.20 | 240.80 | 243.10 | 243.10 | 13 |
| 27 jun 2024 | 243.30 | 244.00 | 242.10 | 244.00 | 244.00 | - |
| 26 jun 2024 | 244.50 | 244.90 | 241.40 | 241.40 | 241.40 | - |
| 25 jun 2024 | 248.20 | 248.20 | 248.00 | 248.00 | 248.00 | - |
| 24 jun 2024 | 248.00 | 248.30 | 248.00 | 248.30 | 248.30 | - |
| 21 jun 2024 | 249.60 | 250.20 | 246.90 | 248.50 | 248.50 | 15 |
| 20 jun 2024 | 249.60 | 250.40 | 249.60 | 250.10 | 250.10 | - |
| 19 jun 2024 | 249.40 | 249.40 | 249.00 | 249.00 | 249.00 | - |
| 18 jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 17 jun 2024 | 244.60 | 245.80 | 244.60 | 245.80 | 245.80 | - |
| 14 jun 2024 | 249.20 | 249.20 | 245.00 | 245.00 | 245.00 | 110 |
| 13 jun 2024 | 247.10 | 249.00 | 246.40 | 247.30 | 247.30 | - |
| 12 jun 2024 | 246.20 | 246.20 | 246.10 | 246.10 | 246.10 | - |
| 11 jun 2024 | 247.40 | 247.40 | 246.10 | 246.10 | 246.10 | - |
| 10 jun 2024 | 248.10 | 248.30 | 248.10 | 248.30 | 248.30 | - |
| 07 jun 2024 | 245.10 | 245.80 | 245.10 | 245.80 | 245.80 | - |
| 06 jun 2024 | 246.10 | 246.10 | 244.20 | 245.10 | 245.10 | - |
| 05 jun 2024 | 244.90 | 245.10 | 244.60 | 245.10 | 245.10 | - |
| 04 jun 2024 | 245.20 | 245.20 | 244.70 | 245.10 | 245.10 | - |
| 03 jun 2024 | 250.90 | 250.90 | 250.40 | 250.60 | 250.60 | - |
| 31 may 2024 | 246.60 | 247.00 | 245.80 | 246.50 | 246.50 | - |
| 30 may 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
| 29 may 2024 | 247.10 | 247.10 | 242.60 | 242.60 | 242.60 | - |
| 28 may 2024 | 248.70 | 249.20 | 247.90 | 247.90 | 247.90 | - |
| 27 may 2024 | 249.10 | 249.30 | 248.70 | 249.30 | 249.30 | - |
| 24 may 2024 | 249.00 | 250.10 | 248.50 | 248.50 | 248.50 | - |
| 23 may 2024 | 254.10 | 254.10 | 249.30 | 249.50 | 249.50 | - |
| 22 may 2024 | 253.10 | 253.70 | 253.10 | 253.70 | 253.70 | - |
| 21 may 2024 | 255.50 | 255.50 | 251.70 | 254.30 | 254.30 | - |
| 20 may 2024 | 255.70 | 257.90 | 255.70 | 257.90 | 257.90 | 10 |
| 17 may 2024 | 251.90 | 254.60 | 251.90 | 253.90 | 253.90 | 10 |
| 17 may 2024 | 1.86 Dividendo | |||||
| 16 may 2024 | 256.50 | 257.30 | 256.50 | 257.10 | 255.24 | - |
| 15 may 2024 | 257.10 | 259.30 | 256.60 | 256.70 | 254.84 | 100 |
| 14 may 2024 | 258.30 | 258.30 | 257.70 | 257.70 | 255.84 | - |
| 13 may 2024 | 260.10 | 260.30 | 256.10 | 256.10 | 254.25 | - |
| 10 may 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 258.02 | - |
| 09 may 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 253.95 | - |
| 08 may 2024 | 257.00 | 257.00 | 254.00 | 254.10 | 252.26 | - |
| 07 may 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 252.26 | - |
| 06 may 2024 | 250.90 | 251.20 | 250.90 | 251.20 | 249.38 | - |
| 03 may 2024 | 249.20 | 250.00 | 245.30 | 246.90 | 245.11 | 70 |
| 02 may 2024 | 250.00 | 250.90 | 249.90 | 249.90 | 248.09 | 10 |
| 30 abr 2024 | 252.90 | 252.90 | 250.20 | 250.20 | 248.39 | - |
| 29 abr 2024 | 252.20 | 253.10 | 251.00 | 251.00 | 249.18 | - |
| 26 abr 2024 | 251.70 | 251.70 | 251.30 | 251.30 | 249.48 | - |
| 25 abr 2024 | 254.00 | 254.00 | 250.30 | 250.30 | 248.49 | - |
| 24 abr 2024 | 253.20 | 254.10 | 253.00 | 253.00 | 251.17 | - |
| 23 abr 2024 | 251.50 | 252.10 | 251.30 | 251.30 | 249.48 | - |
| 22 abr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 250.08 | - |
| 19 abr 2024 | 243.90 | 253.00 | 243.90 | 248.70 | 246.90 | 52 |
| 18 abr 2024 | 265.20 | 265.20 | 264.50 | 264.50 | 262.59 | - |
| 17 abr 2024 | 265.10 | 265.60 | 261.90 | 261.90 | 260.01 | - |
| 16 abr 2024 | 267.90 | 267.90 | 261.60 | 263.20 | 261.30 | 13 |
| 15 abr 2024 | 271.90 | 273.00 | 267.30 | 267.40 | 265.47 | - |
| 12 abr 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 269.34 | - |
| 11 abr 2024 | 270.90 | 270.90 | 268.00 | 268.50 | 266.56 | - |
| 10 abr 2024 | 270.00 | 275.10 | 270.00 | 270.40 | 268.44 | 30 |
| 09 abr 2024 | 269.40 | 269.40 | 266.40 | 266.40 | 264.47 | - |
| 08 abr 2024 | 269.30 | 274.00 | 269.30 | 274.00 | 272.02 | 20 |
| 05 abr 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 268.25 | - |
| 04 abr 2024 | 269.20 | 269.20 | 268.90 | 268.90 | 266.95 | 20 |
| 03 abr 2024 | 270.00 | 270.00 | 268.40 | 268.40 | 266.46 | - |
| 02 abr 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 271.52 | - |
| 28 mar 2024 | 274.00 | 275.00 | 274.00 | 275.00 | 273.01 | - |
| 27 mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.55 | - |
| 26 mar 2024 | 269.00 | 270.00 | 269.00 | 270.00 | 268.05 | 20 |
| 25 mar 2024 | 269.00 | 269.50 | 269.00 | 269.00 | 267.05 | - |
| 22 mar 2024 | 270.00 | 270.50 | 266.50 | 270.00 | 268.05 | - |
| 21 mar 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 265.56 | - |
| 20 mar 2024 | 266.00 | 267.00 | 264.00 | 267.00 | 265.07 | 20 |
| 19 mar 2024 | 264.50 | 266.00 | 263.50 | 266.00 | 264.08 | - |
| 18 mar 2024 | 265.50 | 265.50 | 263.00 | 264.50 | 262.59 | - |
| 15 mar 2024 | 267.00 | 268.50 | 267.00 | 268.50 | 266.56 | 15 |
| 14 mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.55 | - |
| 13 mar 2024 | 269.50 | 270.00 | 264.50 | 269.00 | 267.05 | - |
| 12 mar 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 268.05 | - |
| 11 mar 2024 | 269.00 | 270.50 | 268.00 | 270.50 | 268.54 | - |
| 08 mar 2024 | 269.00 | 270.50 | 264.50 | 270.50 | 268.54 | 100 |
| 07 mar 2024 | 261.00 | 268.50 | 261.00 | 268.50 | 266.56 | 41 |
| 06 mar 2024 | 260.00 | 262.00 | 257.50 | 257.50 | 255.64 | - |
| 05 mar 2024 | 260.50 | 263.50 | 259.50 | 261.50 | 259.61 | - |
| 04 mar 2024 | 255.00 | 262.00 | 255.00 | 262.00 | 260.10 | - |
| 01 mar 2024 | 255.00 | 255.00 | 250.50 | 250.50 | 248.69 | 5 |
| 29 feb 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 251.67 | - |
| 28 feb 2024 | 252.50 | 254.50 | 251.50 | 254.50 | 252.66 | - |
| 27 feb 2024 | 249.50 | 251.00 | 246.00 | 251.00 | 249.18 | 20 |
| 26 feb 2024 | 250.00 | 250.00 | 245.50 | 245.50 | 243.72 | 16 |
| 23 feb 2024 | 249.00 | 249.00 | 245.50 | 245.50 | 243.72 | - |
| 23 feb 2024 | 1.86 Dividendo | |||||
| 22 feb 2024 | 249.50 | 250.00 | 248.50 | 249.00 | 245.35 | - |
| 21 feb 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 246.34 | 11 |
| 20 feb 2024 | 248.00 | 248.00 | 243.00 | 248.00 | 244.37 | 10 |
| 19 feb 2024 | 248.50 | 249.00 | 248.00 | 248.00 | 244.37 | - |
| 16 feb 2024 | 249.50 | 250.00 | 245.00 | 245.00 | 241.41 | 7 |
| 15 feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 241.90 | - |
| 14 feb 2024 | 244.00 | 247.00 | 244.00 | 247.00 | 243.38 | 15 |
| 13 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.37 | - |
| 12 feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 240.43 | 50 |
| 09 feb 2024 | 246.50 | 246.50 | 240.00 | 240.00 | 236.48 | 5 |
| *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.