Italia markets closed

Snap Inc. (0RNH.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,19+0,45 (+2,86%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202416,0616,2015,7316,1916,19138.244
01 mag 202413,1113,1113,1113,1113,11-
30 apr 202413,1113,1113,1113,1113,11-
29 apr 202413,1113,1113,1113,1113,11-
26 apr 202414,2014,9313,7813,1113,111.221.685
25 apr 202410,5811,5010,5311,0811,08259.489
24 apr 202411,7511,7510,9611,0911,09127.847
23 apr 202411,2311,6311,1711,5211,52183.796
22 apr 202411,5511,7410,8810,9710,97534.835
19 apr 202411,7511,8611,2811,6411,64171.083
18 apr 202411,0911,7711,0911,3811,38313.091
17 apr 202410,5011,4410,4410,5310,53313.964
16 apr 202410,2710,4310,1010,1510,15131.134
15 apr 202410,8010,8210,2910,6910,69196.637
12 apr 202411,1811,2010,8810,9110,9163.409
11 apr 202410,9411,1610,8510,9010,90148.452
10 apr 202411,0911,1810,9011,0611,0691.372
09 apr 202411,1111,2811,1111,1811,1855.931
08 apr 202411,0611,3411,0411,2411,24109.806
05 apr 202410,9011,1310,9011,0211,0280.297
04 apr 202411,2211,3611,2211,3211,3264.835
03 apr 202410,9911,2210,9811,2111,2149.951
02 apr 202410,9411,1310,7211,0111,01107.898
28 mar 202411,4211,6811,3811,5511,5569.143
27 mar 202411,4111,4611,2511,3511,3562.602
26 mar 202411,4811,7411,4011,5511,5586.391
25 mar 202411,4511,5211,3011,3511,3543.380
22 mar 202411,1511,3611,1311,3511,3557.748
21 mar 202411,3111,5011,1611,4511,4596.468
20 mar 202411,0411,3811,0311,1011,1063.915
19 mar 202410,9111,1510,7911,1511,1546.975
18 mar 202411,2611,3110,9311,0011,00108.718
15 mar 202411,5411,5411,1911,2511,2551.396
14 mar 202411,8511,8611,3811,4511,4571.304
13 mar 202411,9312,3211,7111,8511,85188.107
12 mar 202411,9912,1311,7011,8511,85106.449
11 mar 202412,2112,2511,8011,9511,95117.660
08 mar 202412,0912,6412,0012,2512,25253.092
07 mar 202411,4512,0211,4511,8511,85373.901
06 mar 202411,5911,6011,1111,1511,15149.880
05 mar 202410,8811,6610,7510,8510,85231.600
04 mar 202411,2411,2610,7010,9510,95101.380
01 mar 202411,0311,2811,0211,2511,2598.884
29 feb 202411,1111,1910,9511,7011,7092.785
28 feb 202410,7711,1310,7513,4513,45109.490
27 feb 202410,7811,0510,7817,2517,25138.876
26 feb 202410,6210,8710,6017,2517,25140.173
23 feb 202410,7610,8910,5017,2517,25193.350
22 feb 202410,8711,0410,7617,2517,2581.917
21 feb 202410,8310,9510,7317,2517,25153.111
20 feb 202410,9511,1410,8717,2517,25120.904
19 feb 202417,2517,2517,2517,2517,25-
16 feb 202411,5511,5510,9917,2517,25220.523
15 feb 202411,5411,8011,3817,2517,25187.933
14 feb 202411,2011,4311,1817,2517,25173.063
13 feb 202411,6011,6011,1517,2517,25211.535
12 feb 202411,1912,0711,1917,2517,25747.237
09 feb 202411,1411,2910,9417,2517,25395.539
08 feb 202411,3011,5010,8217,2517,25806.725
07 feb 202411,8312,3911,1117,2517,251.159.714
06 feb 202416,7017,3916,7017,2517,25235.943
05 feb 202417,3217,4816,3016,3516,35225.583
02 feb 202416,7017,0916,2616,9016,90174.106
01 feb 202416,0416,1115,7915,9015,9034.923
31 gen 202416,2916,3515,8716,2016,2055.594
30 gen 202416,7116,8316,3316,6516,6545.788
29 gen 202416,2716,8416,1016,2516,25109.240
26 gen 202416,2116,9816,2116,3516,3591.575
25 gen 202416,4316,5016,2216,4516,4585.531
24 gen 202416,5916,6916,2316,5016,5091.529
23 gen 202416,6416,6516,1716,2516,2558.166
22 gen 202416,6417,1216,4916,7516,7584.381
19 gen 202416,3416,5516,2016,3016,3066.448
18 gen 202415,5416,2515,5116,2016,20122.164
17 gen 202415,2815,5915,1815,3015,3078.046
16 gen 202416,1116,1615,4515,7015,70397.803
15 gen 202416,7516,7516,7516,7516,75-
12 gen 202417,0517,0516,5616,7516,7566.827
11 gen 202417,4617,6216,8116,8516,8557.303
10 gen 202417,0817,4416,8217,2017,20123.464
09 gen 202417,3317,7517,1517,3017,30106.519
08 gen 202416,7317,2516,7117,1017,1079.802
05 gen 202416,1916,6616,1016,6016,6076.859
04 gen 202415,8516,2315,7716,2016,2098.989
03 gen 202416,0916,0915,2615,8515,85140.643
02 gen 202416,4916,5315,9316,1016,10126.956
29 dic 202317,0917,2116,8317,1017,1062.701
28 dic 202316,9917,0716,7717,0017,0071.891
27 dic 202316,7916,9516,7716,8016,8070.288
22 dic 202317,1417,3216,9117,2017,2038.976
21 dic 202316,7617,2216,7417,0017,00116.978
20 dic 202317,2417,2816,8217,0017,00433.005
19 dic 202317,0917,2416,1817,0017,00247.756
18 dic 202317,0817,8816,8017,0017,00361.327
15 dic 202317,0417,2216,5817,0017,0099.635
14 dic 202316,7017,2216,5817,0517,05181.666
13 dic 202315,9216,2715,8416,0516,05146.797
12 dic 202315,6016,0615,4415,9515,95127.302
11 dic 202315,5615,9415,5215,0015,00209.788
08 dic 202314,7015,2914,6915,0015,00107.407
*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...