Italia markets closed

Snap Inc. (SNAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
32,12-2,87 (-8,20%)
Alla chiusura: 04:00PM EST
31,75 -0,37 (-1,15%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202234,0034,6232,0032,1232,1237.574.000
20 gen 202235,8037,1034,9234,9934,9921.672.700
19 gen 202236,0336,4834,7635,0535,0523.942.000
18 gen 202236,9836,9935,6235,7035,7037.008.100
14 gen 202237,7238,3336,5638,0438,0425.547.000
13 gen 202240,6441,4638,2638,3838,3832.180.500
12 gen 202243,8144,3442,0642,7342,7312.637.500
11 gen 202242,0643,7241,7843,3143,3117.386.600
10 gen 202240,7441,7838,5141,7141,7120.895.900
07 gen 202241,5443,2841,0541,3641,3615.710.600
06 gen 202241,2542,4339,8241,6841,6817.882.300
05 gen 202243,5044,4941,0141,3341,3322.163.300
04 gen 202246,8546,9942,4644,0344,0326.659.100
03 gen 202247,6347,7145,9946,5946,597.931.400
31 dic 202147,8048,4547,0147,0347,038.310.700
30 dic 202146,8148,7446,8148,0348,0310.170.200
29 dic 202147,6047,9246,5647,0647,067.693.700
28 dic 202148,5049,2347,4347,7147,718.984.500
27 dic 202148,4549,2548,0248,6448,648.163.900
23 dic 202147,3549,0745,9648,6848,6818.546.400
22 dic 202145,9947,2145,4646,7746,7712.055.000
21 dic 202144,8946,2043,9046,1046,1015.203.200
20 dic 202144,2245,1543,3844,4244,4212.921.600
17 dic 202143,6445,8942,9645,2945,2922.959.700
16 dic 202147,4148,0244,0744,7044,7021.512.200
15 dic 202146,3546,6744,0846,4146,4123.804.800
14 dic 202147,6048,3146,3846,8546,8516.496.600
13 dic 202150,3250,4446,4648,1448,1421.235.100
10 dic 202152,6353,3150,0650,8250,8213.404.800
09 dic 202152,7954,8952,1152,3652,3619.408.100
08 dic 202150,6254,8350,2053,4253,4226.768.000
07 dic 202149,3851,6849,2950,4050,4020.782.600
06 dic 202146,2148,3344,9247,9247,9215.738.500
03 dic 202147,7748,6745,4646,7946,7919.602.400
02 dic 202147,2448,2946,5147,9147,9114.418.100
01 dic 202149,1350,9846,8047,2647,2628.507.500
30 nov 202148,7849,4046,3047,6147,6125.773.000
29 nov 202151,1051,1248,4848,8548,8516.171.000
26 nov 202148,7750,2548,5749,7649,7610.487.300
24 nov 202149,0050,2748,8049,6649,6614.813.900
23 nov 202148,5751,0347,8650,6750,6721.262.500
22 nov 202151,5251,5247,4649,2649,2634.273.700
19 nov 202153,9353,9350,7651,3251,3218.095.000
18 nov 202154,5154,7752,5553,4753,4713.069.900
17 nov 202154,4555,6753,8654,5654,5615.005.300
16 nov 202155,7855,8153,6755,1155,1120.754.600
15 nov 202154,1457,1454,1255,5355,5322.192.000
12 nov 202153,8254,0752,8253,7053,7012.960.100
11 nov 202153,4654,5953,2053,2953,2913.322.000
10 nov 202153,9154,1752,0252,8852,8814.812.400
09 nov 202155,2955,6554,2054,8254,8212.489.000
08 nov 202153,3655,1352,8554,9054,9020.154.600
05 nov 202152,1553,5752,0753,1753,1717.447.500
04 nov 202153,0853,3851,7652,2652,2616.371.700
03 nov 202151,9552,9751,4752,9452,9416.319.300
02 nov 202153,5753,6651,8752,2052,2024.120.400
01 nov 202152,9954,1152,2553,9853,9822.666.700
29 ott 202153,9753,9952,2152,5852,5832.465.500
28 ott 202152,6854,9651,9954,3954,3934.748.800
27 ott 202155,0555,2351,6652,0252,0252.581.300
26 ott 202155,2457,1854,8855,3955,3952.905.700
25 ott 202155,9656,1553,7754,5054,5062.506.800
22 ott 202158,7560,7855,0355,1455,14153.827.500
21 ott 202174,8175,9573,8975,1175,1144.450.900
20 ott 202176,5777,5274,6775,6575,6515.739.300
19 ott 202175,1278,1873,9076,4376,4318.720.700
18 ott 202178,6079,3072,6175,8075,8033.053.900
15 ott 202176,8178,7475,8777,3477,3420.404.200
14 ott 202177,0677,2375,7276,6476,6412.948.800
13 ott 202176,1576,3174,3074,9574,959.998.900
12 ott 202174,1275,9873,5375,2675,2613.691.100
11 ott 202174,6575,6073,5073,5373,538.990.800
08 ott 202176,9177,4174,7475,0075,008.906.100
07 ott 202174,3677,4174,1076,2876,2815.547.400
06 ott 202172,3774,5071,3273,1373,1310.927.300
05 ott 202172,1873,9171,7973,4173,4111.896.500
04 ott 202174,0374,2069,9771,2371,2318.142.600
01 ott 202174,8275,8973,4475,2575,2511.689.700
30 set 202172,9275,2572,2473,8773,8717.166.400
29 set 202175,3076,0971,5671,7671,7618.633.700
28 set 202178,5479,4173,8974,4274,4223.531.900
27 set 202182,0082,6179,3280,0880,0818.493.300
24 set 202178,9483,3478,1183,1183,1129.039.000
23 set 202178,9780,1077,4679,3779,3720.944.600
22 set 202174,3779,6474,0278,6078,6026.999.200
21 set 202172,7676,3772,6076,0976,0918.129.600
20 set 202172,3873,1470,1171,7371,7313.834.900
17 set 202172,4275,6372,4074,7674,7620.858.800
16 set 202173,2973,4171,5272,4872,4816.878.500
15 set 202171,3373,6270,3773,6273,6210.890.100
14 set 202171,6972,7970,8171,3171,3111.083.000
13 set 202175,6175,6169,8271,2671,2619.913.400
10 set 202175,2575,9974,2874,5074,509.209.900
09 set 202174,1175,6773,5474,6274,6210.564.300
08 set 202176,2276,7073,2374,1374,1311.538.900
07 set 202175,8376,8474,0576,4976,4911.735.200
03 set 202173,9275,4772,9375,0875,089.237.100
02 set 202174,6076,2073,6073,9273,9212.178.500
01 set 202175,9877,2573,6974,1774,1715.642.300
31 ago 202174,8677,8874,1076,1176,1118.475.200
*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...