Italia markets close in 5 hours 52 minutes

Snap Inc. (4SNAP.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,62-1,03 (-6,59%)
In data: 03:05PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202415,6515,6515,6515,6515,65-
26 giu 202415,6515,6515,6515,6515,65-
25 giu 202414,9714,9714,9714,9714,97-
24 giu 202414,5514,5514,5514,5514,55-
21 giu 202414,4314,4314,4314,4314,43-
20 giu 202414,4114,4114,4114,4114,41-
19 giu 202414,5314,5314,5314,5314,53-
18 giu 202414,9014,9014,9014,9014,90-
17 giu 202414,2214,2214,2214,2214,22-
14 giu 202414,4214,4214,4214,4214,42-
13 giu 202414,4314,4314,4314,4314,43-
12 giu 202414,6214,6214,6214,7414,74250
11 giu 202414,0914,0914,0914,0914,09-
10 giu 202414,2914,2914,2914,2914,29-
07 giu 202414,2914,2914,2914,2914,29-
06 giu 202413,9513,9513,9513,9513,95-
05 giu 202413,9813,9813,9813,9813,98-
04 giu 202413,6313,6313,6313,6313,63-
03 giu 202413,9313,9313,9313,9313,93-
31 mag 202413,8813,8813,8813,8813,88-
30 mag 202413,9313,9313,9313,9313,93-
29 mag 202414,0914,0914,0914,0914,09-
28 mag 202414,1914,1914,1914,1914,19-
27 mag 202413,9113,9113,9114,0614,06108
24 mag 202414,1614,1614,1614,1614,16-
23 mag 202414,3014,3014,3014,3014,30-
22 mag 202414,5714,5714,5714,5714,57-
21 mag 202414,5114,5114,5114,5114,51-
20 mag 202415,0315,0315,0315,0315,03-
17 mag 202414,8114,8114,8114,8114,81-
16 mag 202414,6114,6114,6114,6114,61-
15 mag 202414,3914,3914,3914,4714,47500
14 mag 202414,4614,4614,4614,4614,46-
13 mag 202414,6514,6514,6514,6514,65-
10 mag 202414,8314,8314,8314,7614,76500
09 mag 202415,3015,3015,3015,3215,32150
08 mag 202415,3815,3815,3815,6215,621.000
07 mag 202415,6315,9715,6315,9715,97950
06 mag 202415,1615,2015,1615,2215,2240
03 mag 202415,3215,3215,0315,0015,00405
02 mag 202414,9014,9014,7815,1215,121.200
30 apr 202413,9913,9913,9914,1414,14500
29 apr 202413,5013,7613,5013,7613,762.060
26 apr 202413,1113,2813,1113,4113,41390
25 apr 202410,2210,2210,2210,3410,3420
24 apr 202410,3810,3810,3810,3810,38-
23 apr 202410,7810,7810,7810,7810,78-
22 apr 202410,3110,3110,3110,3110,31-
19 apr 202410,9110,9110,9110,9110,91-
18 apr 202410,7410,7410,7410,7410,74-
17 apr 20249,899,899,899,899,89-
16 apr 20249,569,569,569,569,56-
15 apr 202410,0410,0410,0410,0410,04-
12 apr 202410,2610,2610,2610,2610,26-
11 apr 202410,1810,1810,1810,1810,18-
10 apr 202410,2910,2910,2910,2910,29-
09 apr 202410,3010,3010,3010,3010,30-
08 apr 202410,3610,3610,3610,3610,36-
05 apr 202410,1810,1810,1810,1810,18-
04 apr 202410,4210,4210,4210,4210,42-
03 apr 202410,3510,3510,3510,3510,35-
02 apr 202410,2310,2310,2310,2310,23-
28 mar 202410,7110,7110,7110,7110,71-
27 mar 202410,5110,5110,5110,5110,51-
26 mar 202410,6910,6910,6910,6910,69-
25 mar 202410,4710,4710,4710,4710,47-
22 mar 202410,4810,4810,4810,4810,48-
21 mar 202410,5310,5310,5310,5310,53-
20 mar 202410,2310,2310,2310,2310,23-
19 mar 202410,2310,2310,2310,2310,23-
18 mar 202410,1310,1310,1310,1310,13-
15 mar 202410,3210,3210,3210,3210,32-
14 mar 202410,4810,4810,4810,4810,48-
13 mar 202410,8610,8610,8610,8610,86-
12 mar 202410,8810,8810,8810,8310,83100
11 mar 202410,9510,9510,9510,9510,95-
08 mar 202411,1911,1911,1911,1911,19-
07 mar 202410,8510,8510,8510,8510,85-
06 mar 202410,2510,2510,2510,2510,25-
05 mar 202410,0110,0110,0110,0110,01-
04 mar 202410,0610,0610,0610,0610,06-
01 mar 202410,3610,3610,3610,3610,36-
29 feb 202410,2110,2110,2110,2110,21-
28 feb 20249,789,989,7810,1810,18100
27 feb 202410,1210,1210,1210,1210,12-
26 feb 20249,909,909,909,909,90-
23 feb 20249,949,949,949,769,7620
22 feb 202410,0310,0310,0310,1410,14200
21 feb 202410,0710,0710,0710,0710,07-
20 feb 202410,2010,2010,2010,2010,20-
19 feb 202410,2710,2710,2710,2710,27-
16 feb 202410,2810,2810,2810,3410,34250
15 feb 202410,7810,7810,7810,7810,78-
14 feb 202410,5010,5010,5010,5310,53100
13 feb 202410,5110,5110,5110,5110,51-
12 feb 202410,7611,1210,7611,1011,101.000
09 feb 202410,3510,3510,3510,2510,25200
08 feb 202410,5710,5910,4710,5610,56253
07 feb 202410,5610,5610,5610,5610,56-
06 feb 202415,9915,9915,9916,0216,02200
*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...