Italia markets closed

Snap Inc. (0RNH.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,19+1,02 (+6,72%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202415,3515,5915,2515,4215,4230.154
20 giu 202415,9015,9015,1715,4415,44245.671
19 giu 202415,7815,7815,7815,7815,78-
18 giu 202415,7416,0315,4916,0016,00111.251
17 giu 202415,4915,9515,2215,2615,26186.812
14 giu 202415,5115,6815,3415,4315,4350.376
13 giu 202415,8515,9415,4615,5315,5364.612
12 giu 202415,8616,1715,7215,9915,9986.925
11 giu 202415,1715,4015,0215,1215,1287.126
10 giu 202415,6015,6015,0615,3515,3577.442
07 giu 202415,1515,5614,9615,4615,46115.739
06 giu 202415,1615,4014,9415,1915,1997.095
05 giu 202415,2115,3315,0815,1815,1863.475
04 giu 202415,2015,3214,8014,8414,8472.073
03 giu 202415,3515,4415,1215,3615,3643.820
31 mag 202415,2715,3214,9115,0615,0634.945
30 mag 202415,1915,3815,0415,1115,1142.371
29 mag 202415,1715,3914,9315,2415,2455.780
28 mag 202415,2315,4815,1815,3715,3726.726
24 mag 202415,3315,4815,2015,3715,3747.190
23 mag 202416,0116,0115,1915,4815,4867.013
22 mag 202415,6615,8315,5915,8215,8225.430
21 mag 202416,1616,2515,6015,7415,74159.212
20 mag 202416,2416,6516,1716,3216,32145.204
17 mag 202416,0516,2415,9416,1016,1088.111
16 mag 202415,9916,1015,7515,8815,8859.520
15 mag 202415,9815,9915,5515,7415,7433.352
14 mag 202415,7315,8715,3915,9015,9049.871
13 mag 202416,0616,0615,7215,9015,9070.020
10 mag 202416,5216,6515,8515,9015,90124.733
09 mag 202416,6816,7316,1116,5116,51172.286
08 mag 202416,0016,9816,0017,1917,19112.981
07 mag 202416,8017,2916,7717,1917,19106.548
03 mag 202416,2916,5316,0816,1616,1668.633
02 mag 202416,0616,2015,7316,1916,1994.525
01 mag 202414,9816,0014,9215,7415,74233.113
30 apr 202414,4515,3414,4215,1015,10234.639
29 apr 202414,5414,8614,0314,3714,37275.310
26 apr 202414,1114,9313,7813,1113,111.221.685
25 apr 202410,4311,5010,4311,0811,08259.490
24 apr 202411,7911,7910,9611,0911,09127.848
23 apr 202411,2311,6311,1711,5211,52183.796
22 apr 202411,3911,7410,8810,9710,97534.836
19 apr 202411,7511,8611,2811,6411,64171.084
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 202410,9010,9010,2910,6910,69196.637
12 apr 202411,1811,2010,8810,9110,9163.410
11 apr 202410,9411,1610,8510,9010,90148.452
10 apr 202411,0011,1810,9011,0611,0691.373
09 apr 202411,1111,2811,1111,1811,1855.932
08 apr 202411,0611,3411,0411,2411,24109.806
05 apr 202410,9011,1310,9011,0211,0280.298
04 apr 202411,2211,3611,2211,3211,3264.835
03 apr 202410,9911,2510,9811,2111,2171.791
02 apr 202410,9411,1310,7211,0111,01107.898
28 mar 202411,4211,6811,3811,5511,5569.144
27 mar 202411,4111,4611,2511,3511,3562.603
26 mar 202411,4811,7411,4011,5511,5586.392
25 mar 202411,4511,5211,3011,3511,3543.381
22 mar 202411,1511,3611,1311,3511,3557.748
21 mar 202411,3111,5011,1611,4511,4596.468
20 mar 202411,0411,3811,0311,1011,1063.916
19 mar 202410,9111,1510,7911,1511,1546.975
18 mar 202411,2611,3110,9311,0011,00108.719
15 mar 202411,5411,5411,2011,2511,2540.023
14 mar 202412,0812,1211,3811,4511,4571.305
13 mar 202411,8412,3211,7111,8511,85188.107
12 mar 202411,9912,1311,7011,8511,8578.679
11 mar 202412,4412,4411,8011,9511,95117.661
08 mar 202412,0412,6412,0012,2512,25226.110
07 mar 202411,4512,0211,4511,8511,85373.901
06 mar 202411,5911,6011,1111,1511,15149.880
05 mar 202411,3111,6610,7510,8510,85231.601
04 mar 202411,2411,2610,7010,9510,95101.380
01 mar 202411,0311,2811,0211,2511,2598.884
29 feb 202411,0211,1910,9511,7011,7092.786
28 feb 202410,7711,1310,7513,4513,45109.491
27 feb 202410,7811,0510,7817,2517,25138.877
26 feb 202410,6210,8710,6017,2517,25140.174
23 feb 202410,7610,8910,5017,2517,25193.351
22 feb 202410,7911,0410,7617,2517,2581.917
21 feb 202410,8810,9510,7317,2517,25153.112
20 feb 202410,9511,1410,8717,2517,25120.905
19 feb 202417,2517,2517,2517,2517,2549
16 feb 202411,5511,5510,9917,2517,25220.524
15 feb 202411,5411,8011,3817,2517,25187.934
14 feb 202411,1911,4311,1817,2517,25173.063
13 feb 202411,7111,7811,1517,2517,25211.535
12 feb 202411,1912,0711,1917,2517,25747.237
09 feb 202411,1411,2910,9417,2517,25395.539
08 feb 202411,2411,5010,8217,2517,25806.725
07 feb 202411,8212,3911,2517,2517,25882.306
06 feb 202416,7017,3916,7017,2517,25235.944
05 feb 202417,1817,4816,3016,3516,35225.584
02 feb 202416,7017,0816,2616,9016,90113.946
01 feb 202416,0616,1115,7915,9015,9026.263
31 gen 202416,2916,3515,8716,2016,2055.594
30 gen 202416,7116,8316,3316,6516,6545.788
*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...