0RNH.L - Snap Inc.

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20239,8710,399,8710,1010,10119.386
25 mag 20239,9410,039,849,989,9844.251
24 mag 20239,689,939,659,829,8261.769
23 mag 20239,699,929,639,909,9083.653
22 mag 20239,739,979,739,939,9372.116
19 mag 20239,539,739,539,659,6567.409
18 mag 20239,279,649,219,559,55152.018
17 mag 20238,749,338,709,209,20192.211
16 mag 20238,588,698,418,558,55137.657
15 mag 20238,488,728,468,558,55147.736
12 mag 20238,698,818,458,638,63170.923
11 mag 20238,688,808,578,708,70126.906
10 mag 20238,488,678,448,528,52136.663
09 mag 20238,298,348,158,188,18125.486
05 mag 20238,038,227,917,957,95199.174
04 mag 20238,068,077,868,008,00236.404
03 mag 20238,298,358,028,258,25365.853
02 mag 20238,588,658,278,308,30436.544
28 apr 20238,718,718,418,958,95445.861
27 apr 202310,1810,709,8910,1010,10424.507
26 apr 202310,4010,409,9310,2010,20125.302
25 apr 202310,1810,3010,1310,3010,30127.947
24 apr 20239,9610,229,9510,0010,00137.042
21 apr 202310,2210,329,9810,2010,20125.759
20 apr 202310,8110,8410,2610,4510,45227.559
19 apr 202310,9311,3610,8911,0011,00145.402
18 apr 202311,1311,3311,0711,2011,20149.886
17 apr 202310,6010,8410,6010,6510,6533.488
14 apr 202310,6610,9510,5510,8510,85135.375
13 apr 202310,8211,0210,8210,8510,85107.027
12 apr 202310,7310,7710,3610,5010,5098.779
11 apr 202310,4610,7310,4610,6510,65129.425
06 apr 202310,3510,6510,2310,4510,45130.104
05 apr 202310,8510,8710,3310,3510,35210.953
04 apr 202311,3811,4410,8810,9510,9582.801
03 apr 202311,1011,2711,0111,2511,2581.246
31 mar 202310,9211,2610,8211,1111,11137.487
30 mar 202310,8710,9910,6910,8010,80148.815
29 mar 202311,1811,1910,7010,8910,89169.179
28 mar 202311,6111,6210,8911,2411,24253.203
27 mar 202311,6712,0811,5911,9711,97191.954
24 mar 202311,4711,7311,3311,4011,40115.913
23 mar 202311,0512,1211,0511,5711,57352.446
22 mar 202311,3511,6811,2411,4011,40108.812
21 mar 202310,7311,4010,7311,2911,29116.932
20 mar 202310,6210,8810,4810,6510,65121.189
17 mar 202310,8410,8910,4110,5310,53294.717
16 mar 202310,7711,1810,4410,7910,79318.742
15 mar 202310,1510,329,8610,1010,10332.786
14 mar 202310,5310,6910,1910,4510,45237.389
13 mar 202310,1910,519,9810,3710,37168.939
10 mar 202310,6510,6810,2410,6310,63290.312
09 mar 202311,1511,3410,6611,0311,03223.792
08 mar 202311,3711,4611,0211,3011,30252.331
07 mar 202311,9212,6611,7412,1212,12402.873
06 mar 202311,0112,1711,0011,4011,40387.076
03 mar 202310,1710,5810,1710,2710,27101.406
02 mar 20239,9210,079,919,959,9582.506
01 mar 202310,1410,3210,0310,1610,16102.297
28 feb 202310,0310,259,9310,1810,1876.147
27 feb 202310,0610,219,8810,0110,0161.461
24 feb 20239,909,909,689,779,7770.941
23 feb 202310,0510,119,899,909,9076.609
22 feb 20239,919,969,769,859,85142.491
21 feb 202310,3510,359,8410,0210,02131.720
20 feb 202310,3510,3510,3510,3510,356
17 feb 202310,5210,6010,1710,2410,2493.783
16 feb 202310,8311,3910,6910,9010,90173.014
15 feb 202310,9311,1310,8211,0911,0957.450
14 feb 202310,5911,0810,5910,7010,70141.004
13 feb 202310,8711,1110,6910,8410,8443.724
10 feb 202310,7210,9210,5010,6710,67200.841
09 feb 202311,7611,8111,0711,3411,34248.761
08 feb 202312,1612,2311,6511,6711,67156.255
07 feb 202312,2312,4411,8312,3412,34396.489
06 feb 202310,9612,1610,9611,8111,81471.687
03 feb 202310,8311,6010,7911,4811,48247.228
02 feb 202310,9611,6810,6611,1411,14327.919
01 feb 20239,7810,359,7510,3510,35816.216
31 gen 202311,3311,4911,1911,3211,3271.403
30 gen 202310,7311,1510,7310,9310,93102.892
27 gen 202310,1710,9810,1410,3310,33164.624
26 gen 20239,8710,339,879,989,98422.363
25 gen 20239,989,989,529,729,72217.857
24 gen 202310,1310,4610,0710,4010,40123.176
23 gen 20239,8710,379,8510,2010,20118.415
20 gen 20239,649,969,529,959,95102.241
19 gen 20239,279,629,279,469,46129.229
18 gen 20239,819,819,259,429,42192.685
17 gen 20239,779,799,319,359,35225.896
16 gen 20239,679,679,679,679,67112
13 gen 20239,529,749,469,679,67122.553
12 gen 20239,799,799,369,589,58132.288
11 gen 20239,349,739,329,599,59119.068
10 gen 20239,219,429,159,279,2778.985
09 gen 20239,399,529,299,469,46141.264
06 gen 20239,179,448,929,279,27190.562
05 gen 20239,159,348,929,179,17210.126
04 gen 20239,109,299,009,069,06142.670
03 gen 20239,219,288,698,838,83184.773
*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...