Italia markets close in 7 hours 13 minutes

Snap Inc. (SNAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
49,76+0,10 (+0,20%)
Alla chiusura: 1:00PM EST
50,30 +0,54 (+1,09%)
Preborsa: 04:17AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 202153,9353,9350,7651,3251,3218.059.200
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
30 ago 202173,3075,0071,7874,5174,518.825.300
27 ago 202172,1873,8871,6673,1273,1210.115.800
26 ago 202174,7274,9571,5171,6171,6119.872.400
25 ago 202174,3174,9873,4974,6974,697.901.400
24 ago 202175,8276,3773,7274,6374,639.663.800
23 ago 202174,0175,9373,6775,5075,5011.055.900
20 ago 202171,2072,9770,8072,7272,728.607.700
19 ago 202170,5072,5470,4070,8670,868.874.500
18 ago 202171,2973,3871,0071,9671,968.067.600
17 ago 202171,0972,6170,0571,8171,8112.077.400
16 ago 202174,0374,7969,9072,4472,4419.347.300
13 ago 202175,2975,8574,0674,6274,627.144.500
12 ago 202176,3876,8875,0175,2675,268.031.200
11 ago 202176,4177,7875,6776,5376,5310.099.100
10 ago 202178,3580,8575,5075,8075,8019.735.500
09 ago 202175,7078,2874,7978,1578,1512.419.000
06 ago 202176,3978,5575,6075,9875,9810.719.400
05 ago 202175,8278,1174,5577,3277,3217.294.000
04 ago 202173,0077,3572,3876,9076,9019.408.600
03 ago 202173,8675,6971,8773,3873,3817.770.500
02 ago 202174,3075,3573,2973,5073,5010.369.500
30 lug 202174,0175,8773,6274,4274,4216.159.700
29 lug 202175,8877,3874,7174,9274,9215.786.200
28 lug 202174,5076,6172,6376,1676,1620.878.500
27 lug 202175,5676,9571,8373,9773,9733.077.200
26 lug 202177,2478,7474,2776,3276,3250.598.500
23 lug 202174,1479,1874,0077,9777,97116.232.800
22 lug 202162,8263,7461,8162,9762,9728.021.800
21 lug 202162,0963,6461,8263,3963,3911.132.600
20 lug 202160,5963,0659,2362,3362,3316.588.700
19 lug 202157,8860,3257,4859,5859,5813.686.700
16 lug 202161,2262,2658,2659,3159,3122.747.500
15 lug 202161,6462,6359,7560,5060,5014.524.500
14 lug 202164,5164,8162,0862,4762,4711.786.300
13 lug 202164,7565,4763,4263,9563,959.182.000
12 lug 202165,9066,2564,2464,7964,798.624.000
09 lug 202162,5065,8962,4365,8165,8117.119.700
08 lug 202162,9264,3961,6061,9661,9617.680.900
*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...