Mail

0RNH.L - Snap Inc.

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	9,87	10,39	9,87	10,10	10,10	119.386
25 mag 2023	9,94	10,03	9,84	9,98	9,98	44.251
24 mag 2023	9,68	9,93	9,65	9,82	9,82	61.769
23 mag 2023	9,69	9,92	9,63	9,90	9,90	83.653
22 mag 2023	9,73	9,97	9,73	9,93	9,93	72.116
19 mag 2023	9,53	9,73	9,53	9,65	9,65	67.409
18 mag 2023	9,27	9,64	9,21	9,55	9,55	152.018
17 mag 2023	8,74	9,33	8,70	9,20	9,20	192.211
16 mag 2023	8,58	8,69	8,41	8,55	8,55	137.657
15 mag 2023	8,48	8,72	8,46	8,55	8,55	147.736
12 mag 2023	8,69	8,81	8,45	8,63	8,63	170.923
11 mag 2023	8,68	8,80	8,57	8,70	8,70	126.906
10 mag 2023	8,48	8,67	8,44	8,52	8,52	136.663
09 mag 2023	8,29	8,34	8,15	8,18	8,18	125.486
05 mag 2023	8,03	8,22	7,91	7,95	7,95	199.174
04 mag 2023	8,06	8,07	7,86	8,00	8,00	236.404
03 mag 2023	8,29	8,35	8,02	8,25	8,25	365.853
02 mag 2023	8,58	8,65	8,27	8,30	8,30	436.544
28 apr 2023	8,71	8,71	8,41	8,95	8,95	445.861
27 apr 2023	10,18	10,70	9,89	10,10	10,10	424.507
26 apr 2023	10,40	10,40	9,93	10,20	10,20	125.302
25 apr 2023	10,18	10,30	10,13	10,30	10,30	127.947
24 apr 2023	9,96	10,22	9,95	10,00	10,00	137.042
21 apr 2023	10,22	10,32	9,98	10,20	10,20	125.759
20 apr 2023	10,81	10,84	10,26	10,45	10,45	227.559
19 apr 2023	10,93	11,36	10,89	11,00	11,00	145.402
18 apr 2023	11,13	11,33	11,07	11,20	11,20	149.886
17 apr 2023	10,60	10,84	10,60	10,65	10,65	33.488
14 apr 2023	10,66	10,95	10,55	10,85	10,85	135.375
13 apr 2023	10,82	11,02	10,82	10,85	10,85	107.027
12 apr 2023	10,73	10,77	10,36	10,50	10,50	98.779
11 apr 2023	10,46	10,73	10,46	10,65	10,65	129.425
06 apr 2023	10,35	10,65	10,23	10,45	10,45	130.104
05 apr 2023	10,85	10,87	10,33	10,35	10,35	210.953
04 apr 2023	11,38	11,44	10,88	10,95	10,95	82.801
03 apr 2023	11,10	11,27	11,01	11,25	11,25	81.246
31 mar 2023	10,92	11,26	10,82	11,11	11,11	137.487
30 mar 2023	10,87	10,99	10,69	10,80	10,80	148.815
29 mar 2023	11,18	11,19	10,70	10,89	10,89	169.179
28 mar 2023	11,61	11,62	10,89	11,24	11,24	253.203
27 mar 2023	11,67	12,08	11,59	11,97	11,97	191.954
24 mar 2023	11,47	11,73	11,33	11,40	11,40	115.913
23 mar 2023	11,05	12,12	11,05	11,57	11,57	352.446
22 mar 2023	11,35	11,68	11,24	11,40	11,40	108.812
21 mar 2023	10,73	11,40	10,73	11,29	11,29	116.932
20 mar 2023	10,62	10,88	10,48	10,65	10,65	121.189
17 mar 2023	10,84	10,89	10,41	10,53	10,53	294.717
16 mar 2023	10,77	11,18	10,44	10,79	10,79	318.742
15 mar 2023	10,15	10,32	9,86	10,10	10,10	332.786
14 mar 2023	10,53	10,69	10,19	10,45	10,45	237.389
13 mar 2023	10,19	10,51	9,98	10,37	10,37	168.939
10 mar 2023	10,65	10,68	10,24	10,63	10,63	290.312
09 mar 2023	11,15	11,34	10,66	11,03	11,03	223.792
08 mar 2023	11,37	11,46	11,02	11,30	11,30	252.331
07 mar 2023	11,92	12,66	11,74	12,12	12,12	402.873
06 mar 2023	11,01	12,17	11,00	11,40	11,40	387.076
03 mar 2023	10,17	10,58	10,17	10,27	10,27	101.406
02 mar 2023	9,92	10,07	9,91	9,95	9,95	82.506
01 mar 2023	10,14	10,32	10,03	10,16	10,16	102.297
28 feb 2023	10,03	10,25	9,93	10,18	10,18	76.147
27 feb 2023	10,06	10,21	9,88	10,01	10,01	61.461
24 feb 2023	9,90	9,90	9,68	9,77	9,77	70.941
23 feb 2023	10,05	10,11	9,89	9,90	9,90	76.609
22 feb 2023	9,91	9,96	9,76	9,85	9,85	142.491
21 feb 2023	10,35	10,35	9,84	10,02	10,02	131.720
20 feb 2023	10,35	10,35	10,35	10,35	10,35	6
17 feb 2023	10,52	10,60	10,17	10,24	10,24	93.783
16 feb 2023	10,83	11,39	10,69	10,90	10,90	173.014
15 feb 2023	10,93	11,13	10,82	11,09	11,09	57.450
14 feb 2023	10,59	11,08	10,59	10,70	10,70	141.004
13 feb 2023	10,87	11,11	10,69	10,84	10,84	43.724
10 feb 2023	10,72	10,92	10,50	10,67	10,67	200.841
09 feb 2023	11,76	11,81	11,07	11,34	11,34	248.761
08 feb 2023	12,16	12,23	11,65	11,67	11,67	156.255
07 feb 2023	12,23	12,44	11,83	12,34	12,34	396.489
06 feb 2023	10,96	12,16	10,96	11,81	11,81	471.687
03 feb 2023	10,83	11,60	10,79	11,48	11,48	247.228
02 feb 2023	10,96	11,68	10,66	11,14	11,14	327.919
01 feb 2023	9,78	10,35	9,75	10,35	10,35	816.216
31 gen 2023	11,33	11,49	11,19	11,32	11,32	71.403
30 gen 2023	10,73	11,15	10,73	10,93	10,93	102.892
27 gen 2023	10,17	10,98	10,14	10,33	10,33	164.624
26 gen 2023	9,87	10,33	9,87	9,98	9,98	422.363
25 gen 2023	9,98	9,98	9,52	9,72	9,72	217.857
24 gen 2023	10,13	10,46	10,07	10,40	10,40	123.176
23 gen 2023	9,87	10,37	9,85	10,20	10,20	118.415
20 gen 2023	9,64	9,96	9,52	9,95	9,95	102.241
19 gen 2023	9,27	9,62	9,27	9,46	9,46	129.229
18 gen 2023	9,81	9,81	9,25	9,42	9,42	192.685
17 gen 2023	9,77	9,79	9,31	9,35	9,35	225.896
16 gen 2023	9,67	9,67	9,67	9,67	9,67	112
13 gen 2023	9,52	9,74	9,46	9,67	9,67	122.553
12 gen 2023	9,79	9,79	9,36	9,58	9,58	132.288
11 gen 2023	9,34	9,73	9,32	9,59	9,59	119.068
10 gen 2023	9,21	9,42	9,15	9,27	9,27	78.985
09 gen 2023	9,39	9,52	9,29	9,46	9,46	141.264
06 gen 2023	9,17	9,44	8,92	9,27	9,27	190.562
05 gen 2023	9,15	9,34	8,92	9,17	9,17	210.126
04 gen 2023	9,10	9,29	9,00	9,06	9,06	142.670
03 gen 2023	9,21	9,28	8,69	8,83	8,83	184.773
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...