Snap-on Inc (SNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	105.618	0,27%	258,91	258,38	261,77	260,42
06/10/2023	154.573	0,70%	258,20	256,48	261,57	259,71
05/10/2023	113.601	0,79%	254,25	256,03	258,05	257,90
04/10/2023	62.425	0,76%	254,25	252,055	256,38	255,89
03/10/2023	132.774	0,87%	250,73	250,9202	254,76	253,95
02/10/2023	99.085	-1,29%	255,42	250,95	254,745	251,76
29/09/2023	89.362	-1,00%	258,45	254,305	257,86	255,06
28/09/2023	88.524	1,45%	254,70	252,42	258,59	257,64
27/09/2023	116.280	0,40%	255,79	252,455	255,40	253,97
26/09/2023	90.262	-1,30%	255,79	252,93	257,49	252,96
25/09/2023	85.114	0,17%	255,84	255,23	257,49	256,29
22/09/2023	91.790	0,28%	255,21	252,93	258,35	255,86
21/09/2023	122.973	-0,23%	254,11	252,93	256,97	255,14
20/09/2023	129.927	-1,68%	261,25	255,66	263,12	255,73
19/09/2023	117.782	-0,23%	261,25	256,64	260,79	260,10
18/09/2023	114.914	0,10%	262,11	260,465	263,93	260,69
15/09/2023	83.577	-1,32%	264,17	260,035	264,23	260,42
14/09/2023	71.752	1,09%	262,825	262,02	265,08	263,91
13/09/2023	51.750	-0,51%	264,23	259,69	262,95	261,06
12/09/2023	87.782	0,44%	261,68	261,0406	263,03	262,40
11/09/2023	99.529	0,58%	261,68	259,25	262,34	261,25
08/09/2023	70.285	0,38%	258,595	257,575	261,12	259,74
07/09/2023	139.597	-1,43%	261,45	254,22	265,39	258,75
06/09/2023	79.810	-0,29%	262,59	262,25	265,39	262,50
05/09/2023	86.565	-2,68%	268,36	263,22	269,38	263,27
04/09/2023	57.635	0,72%	268,36	268,575	271,875	270,52
01/09/2023	57.635	0,72%	268,36	268,575	271,875	270,52
31/08/2023	62.909	-0,10%	268,36	268,575	270,51	268,60
30/08/2023	67.407	0,75%	267,07	267,775	269,59	268,88
29/08/2023	86.014	0,67%	264,39	264,165	267,56	266,89
28/08/2023	80.496	0,17%	265,68	263,91	267,515	265,11
25/08/2023	67.356	0,98%	264,28	262,64	265,73	264,65
24/08/2023	74.623	-1,70%	266,03	262,185	268,4653	262,08
23/08/2023	63.990	0,62%	265,695	265,82	267,51	266,60
22/08/2023	62.813	-0,84%	269,08	264,78	267,61	264,96
21/08/2023	65.911	-0,51%	269,33	265,825	268,955	267,19
18/08/2023	87.013	1,07%	264,07	265,41	268,955	268,55
17/08/2023	77.343	-0,14%	267,04	265,73	269,85	265,72
16/08/2023	122.358	-0,02%	268,83	267,70	270,135	267,70
15/08/2023	74.696	-1,07%	269,79	266,335	269,9199	267,74
14/08/2023	149.550	0,11%	268,89	267,70	271,00	270,63
11/08/2023	77.005	0,69%	268,08	268,18	270,8093	270,34
10/08/2023	89.311	-1,49%	273,45	267,745	273,69	268,49
09/08/2023	44.986	-0,12%	273,03	271,8068	273,735	272,56
08/08/2023	54.194	-0,31%	270,96	269,35	273,56	272,89
07/08/2023	116.420	0,56%	273,30	272,20	274,51	273,74
04/08/2023	116.011	-0,47%	273,30	271,1076	274,3961	272,23
03/08/2023	105.546	-0,04%	271,81	270,44	274,67	273,52
02/08/2023	76.463	-0,50%	273,11	270,97	275,105	273,62
01/08/2023	92.214	0,94%	274,00	272,19	276,13	275,00
31/07/2023	141.685	0,13%	274,00	270,66	273,20	272,44
28/07/2023	94.999	0,85%	272,08	270,1745	272,775	272,09
27/07/2023	114.665	0,30%	275,25	266,85	272,23	269,80
26/07/2023	142.919	-1,51%	275,25	268,91	273,585	269,00
25/07/2023	106.323	-0,54%	275,25	272,91	275,26	273,13
24/07/2023	154.298	-0,34%	276,32	273,86	277,645	274,61
21/07/2023	176.928	1,03%	273,82	271,08	277,31	275,55
20/07/2023	387.157	-7,33%	291,81	272,36	291,97	272,74
19/07/2023	168.675	-0,26%	295,04	292,485	296,10	294,31
18/07/2023	138.574	0,11%	294,76	294,055	297,00	295,09
17/07/2023	152.457	0,61%	290,50	291,68	297,255	294,76
14/07/2023	131.735	0,82%	290,50	289,485	293,20	292,96
13/07/2023	105.562	-0,74%	292,21	289,71	292,88	290,59
12/07/2023	128.164	0,54%	293,65	291,152	294,33	292,76
11/07/2023	98.344	2,04%	288,09	287,53	291,405	291,20
10/07/2023	91.466	1,66%	280,83	282,52	285,96	285,39
07/07/2023	74.231	-0,17%	280,99	279,775	284,02	280,73
06/07/2023	81.211	-0,88%	285,87	279,44	284,54	281,21
05/07/2023	99.050	-1,10%	285,87	281,1501	286,10	283,71
04/07/2023	61.739	-0,46%	285,87	285,8034	288,81	286,86
03/07/2023	61.739	-0,46%	285,87	285,8034	288,81	286,86
30/06/2023	98.443	0,43%	287,95	286,49	289,47	288,19
29/06/2023	125.912	1,33%	282,49	283,835	287,07	286,96
28/06/2023	114.512	0,00%	283,20	280,56	284,56	283,19
27/06/2023	138.952	1,94%	277,59	277,24	284,28	283,18
26/06/2023	95.053	1,52%	274,00	274,00	278,77	277,79
23/06/2023	124.614	0,03%	271,98	272,09	274,31	273,62
22/06/2023	125.139	0,24%	272,80	270,43	274,95	273,54
21/06/2023	124.221	-0,05%	272,17	271,74	275,68	272,88
20/06/2023	93.845	-0,31%	274,99	270,68	273,73	273,02
19/06/2023	113.679	-0,15%	274,99	273,05	275,07	273,87
16/06/2023	113.679	-0,15%	274,99	273,05	275,07	273,87
15/06/2023	64.655	0,92%	271,185	271,07	274,665	274,27
14/06/2023	79.195	-0,68%	273,63	270,99	274,77	271,78
13/06/2023	162.944	2,38%	267,835	268,90	273,64	273,63
12/06/2023	98.367	-0,12%	268,80	265,60	269,44	267,26
09/06/2023	73.545	-0,65%	268,80	266,76	269,92	267,58
08/06/2023	134.639	-0,20%	268,31	267,18	270,05	269,33
07/06/2023	89.567	2,70%	259,64	262,19	270,84	269,86
06/06/2023	94.930	1,31%	259,64	259,0237	263,85	262,77
05/06/2023	101.953	-0,13%	258,53	256,24	260,07	259,38
02/06/2023	113.257	2,79%	253,95	255,52	260,115	259,71
01/06/2023	161.139	1,53%	249,95	248,07	253,11	252,67
31/05/2023	95.529	-0,27%	257,34	254,17	257,68	248,86
30/05/2023	95.529	-0,27%	257,34	254,17	257,68	256,65
29/05/2023	71.575	0,62%	256,61	255,595	258,125	257,35
26/05/2023	71.575	0,62%	256,61	255,595	258,125	257,35
25/05/2023	85.888	0,18%	255,23	254,37	257,87	255,76
24/05/2023	106.754	-1,23%	257,58	254,51	258,49	255,29
23/05/2023	117.408	-1,08%	258,85	258,06	262,11	258,47