Italia markets close in 1 hour 28 minutes

Snowflake Inc. (0A93.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
158,63+3,39 (+2,18%)
In data: 06:22PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024155,51158,88154,23157,46157,463.964
30 apr 2024157,78158,44156,00156,32156,322.527
29 apr 2024157,03159,60156,30158,88158,881.357
26 apr 2024158,67160,15155,86157,85157,854.083
25 apr 2024153,01153,78149,65153,12153,126.315
24 apr 2024152,50155,00152,14153,79153,793.073
23 apr 2024147,89152,00148,83151,53151,532.987
22 apr 2024146,80148,06144,39147,64147,644.717
19 apr 2024147,47150,04141,35146,48146,483.624
18 apr 2024150,00150,84147,59148,46148,4684.427
17 apr 2024150,67152,29149,56150,99150,993.589
16 apr 2024151,91152,00149,09150,70150,703.971
15 apr 2024159,03158,50151,51152,19152,196.308
12 apr 2024159,36160,48156,95157,40157,4012.044
11 apr 2024153,49159,11154,06159,03159,033.698
10 apr 2024156,29153,34151,42152,29152,292.692
09 apr 2024154,82156,80153,88155,29155,292.639
08 apr 2024154,56155,60150,00155,00155,004.198
05 apr 2024152,04155,59151,73154,22154,229.641
04 apr 2024154,40155,97152,30154,16154,163.839
03 apr 2024155,55155,08152,75154,05154,055.732
02 apr 2024160,69163,46155,10155,47155,474.988
28 mar 2024165,60165,87161,85162,23162,2313.928
27 mar 2024158,70160,47157,72159,00159,003.850
26 mar 2024158,90160,97157,68159,32159,324.923
25 mar 2024159,50159,07157,28158,28158,284.901
22 mar 2024158,90160,25156,97159,31159,314.367
21 mar 2024164,80168,56160,46160,82160,8213.302
20 mar 2024158,50164,00158,10163,81163,817.195
19 mar 2024156,60157,67151,23156,38156,388.934
18 mar 2024158,10158,32155,58157,04157,047.059
15 mar 2024160,00160,19156,73157,48157,485.916
14 mar 2024164,60163,30158,41158,45158,4566.636
13 mar 2024162,10166,68160,92163,81163,818.640
12 mar 2024163,70163,77159,77160,21160,216.586
11 mar 2024161,80162,90160,40161,87161,875.541
08 mar 2024168,00169,84162,24162,46162,467.067
07 mar 2024165,60168,82163,83168,59168,598.134
06 mar 2024170,90171,49163,39164,61164,618.939
05 mar 2024176,40175,75167,51168,25168,2514.798
04 mar 2024187,50191,00175,35177,11177,1119.502
01 mar 2024188,40194,42186,73187,29187,2918.238
29 feb 2024180,00190,24176,78187,41187,4159.700
28 feb 2024233,00235,80226,74231,86231,8610.988
27 feb 2024231,50235,54230,00234,73234,737.377
26 feb 2024228,75233,34226,84231,42231,429.378
23 feb 2024225,25234,83227,46229,94229,949.669
22 feb 2024225,25227,06219,64226,45226,4513.126
21 feb 2024218,25216,99211,42214,09214,095.336
20 feb 2024228,25226,98215,32217,40217,409.076
19 feb 2024229,25229,25229,25229,25229,25-
16 feb 2024233,50234,76228,74232,58232,584.341
15 feb 2024237,75237,08229,33231,05231,055.583
14 feb 2024229,25233,76227,30232,94232,948.111
13 feb 2024231,00230,82220,02227,61227,619.739
12 feb 2024234,00237,73229,18233,15233,1517.034
09 feb 2024228,25234,09228,01232,42232,427.956
08 feb 2024221,00226,17218,48222,95222,954.834
07 feb 2024214,50219,21212,87218,27218,271.987
06 feb 2024216,25218,24208,67211,04211,044.778
05 feb 2024218,75220,47210,60214,67214,679.189
02 feb 2024208,70217,25204,19216,92216,926.735
01 feb 2024196,40198,47195,63197,76197,763.261
31 gen 2024203,45203,25195,29199,52199,528.486
30 gen 2024207,80209,83204,96205,68205,684.984
29 gen 2024203,45237,89237,89237,89237,899.610
26 gen 2024202,55205,79201,25204,17204,178.803
25 gen 2024203,90209,38202,83203,72203,729.192
24 gen 2024208,25215,00206,76207,21207,2122.076
23 gen 2024199,55205,98197,38204,82204,825.804
22 gen 2024194,30202,35193,54198,90198,9011.306
19 gen 2024186,10191,01186,60190,99190,993.604
18 gen 2024188,20191,00184,54186,61186,614.706
17 gen 2024186,10187,53182,58187,02187,021.862
16 gen 2024186,10191,08186,52187,42187,425.694
15 gen 2024190,70190,70190,70190,70190,70-
12 gen 2024191,50195,88189,27192,06192,064.709
11 gen 2024198,10201,60196,10197,91197,913.534
10 gen 2024196,85200,00194,50200,00200,002.221
09 gen 2024196,75198,21195,06195,81195,811.528
08 gen 2024189,40196,22191,32196,04196,042.592
05 gen 2024184,60191,39184,00189,88189,883.901
04 gen 2024182,90186,83181,82185,44185,4425.696
03 gen 2024188,00187,00182,70183,54183,544.030
02 gen 2024200,55196,23188,89189,24189,247.696
29 dic 2023201,45201,82198,68200,16200,161.422
28 dic 2023198,30201,74198,00201,47201,472.028
27 dic 2023197,65200,84197,22198,65198,65989
22 dic 2023196,20197,79194,89195,75195,7525.517
21 dic 2023197,75196,96193,72194,94194,942.189
20 dic 2023197,65199,74196,79198,07198,074.392
19 dic 2023197,30200,84198,37199,02199,029.593
18 dic 2023197,75200,00196,56199,87199,877.978
15 dic 2023200,65200,70197,21197,90197,905.457
14 dic 2023196,85200,09196,23199,54199,5458.240
13 dic 2023194,30195,74192,21192,50192,505.857
12 dic 2023192,50193,79189,72193,34193,347.117
11 dic 2023190,70196,65187,64193,47193,4711.780
08 dic 2023187,50191,58185,80191,39191,397.007
07 dic 2023185,00188,58183,00188,18188,184.220
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...