Italia markets close in 3 hours 7 minutes

Snap Inc. (0RNH.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,19+1,02 (+6,72%)
In data: 07:10PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 gen 202416,2716,8416,1016,2516,25109.240
26 gen 202416,2116,9816,2116,3516,3591.576
25 gen 202416,3516,5016,2216,4516,4585.532
24 gen 202416,4916,6916,2316,5016,5091.529
23 gen 202416,6316,6516,1716,2516,2558.167
22 gen 202416,6417,1216,4916,7516,7584.381
19 gen 202416,3416,5516,2016,3016,3066.449
18 gen 202415,5416,2515,5116,2016,20122.164
17 gen 202415,5615,5915,1815,3015,3078.047
16 gen 202416,1116,1615,4515,7015,70397.803
15 gen 202416,3016,3016,3016,3016,3010
12 gen 202417,0017,0516,5616,7516,7566.828
11 gen 202417,4617,6216,8116,8516,8557.304
10 gen 202417,0817,4416,8217,2017,20123.465
09 gen 202417,3317,7517,1517,3017,30106.519
08 gen 202416,7317,2516,7117,1017,1079.803
05 gen 202416,2616,6616,1016,6016,6076.860
04 gen 202415,8316,2315,7716,2016,2098.990
03 gen 202416,1016,1015,2615,8515,85140.644
02 gen 202416,4916,5315,9316,1016,10126.956
29 dic 202317,1517,2116,8317,1017,1062.702
28 dic 202316,9917,2016,8417,0017,0071.891
27 dic 202316,7916,9216,7716,8016,8048.990
22 dic 202317,1417,3216,9117,2017,2038.976
21 dic 202316,6117,2216,6017,0017,00116.978
20 dic 202317,2317,2816,8217,0017,00433.005
19 dic 202317,1017,2416,1817,0017,00247.756
18 dic 202317,0817,8816,8017,0017,00361.328
15 dic 202316,9917,2216,5817,0017,0099.636
14 dic 202316,8017,2216,5817,0517,05181.666
13 dic 202315,9216,2715,8816,0516,05101.630
12 dic 202315,8316,0615,4415,9515,95127.302
11 dic 202315,4915,9415,4915,0015,00209.789
08 dic 202314,7015,2914,6915,0015,00107.407
07 dic 202314,7914,8514,5614,7014,70107.023
06 dic 202314,7015,3614,7015,1015,10170.009
05 dic 202314,1014,6314,1014,5014,5083.515
04 dic 202314,0614,2113,9813,7013,7052.145
01 dic 202313,7714,2313,6113,7013,7050.788
30 nov 202313,2514,2313,2513,7013,70284.894
*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...