Italia markets closed

Snap Inc. (SNAP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,55+3,15 (+27,63%)
Alla chiusura: 04:00PM EDT
14,50 -0,05 (-0,34%)
Dopo ore: 04:43PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202414,4814,9413,7814,5514,55138.984.837
25 apr 202410,6311,5510,5411,4011,4075.962.200
24 apr 202411,3211,4810,9611,0811,0832.755.900
23 apr 202411,2911,6911,1411,3911,3926.017.900
22 apr 202411,5311,7510,8811,1411,1424.949.800
19 apr 202411,6511,8811,1111,1611,1630.256.600
18 apr 202411,1711,7811,0711,6311,6355.108.200
17 apr 202410,4911,4510,4310,9010,9054.242.200
16 apr 202410,2810,4310,0810,4110,4124.221.400
15 apr 202410,8610,8710,2710,3410,3424.598.600
12 apr 202411,1811,2310,8310,8510,8521.646.400
11 apr 202411,0111,4110,8511,3611,3624.554.900
10 apr 202411,0211,1910,8610,8810,8820.732.500
09 apr 202411,1111,2911,1011,2311,2312.714.100
08 apr 202411,0611,3611,0211,1111,1114.688.900
05 apr 202410,9011,1510,8911,0011,0014.649.300
04 apr 202411,2211,3810,9811,0211,0215.077.800
03 apr 202410,9911,2710,9811,1511,1510.552.500
02 apr 202411,0011,1410,7211,0811,0814.452.700
01 apr 202411,4811,6111,2011,2511,2513.156.600
28 mar 202411,4011,6811,3511,4811,4815.281.000
27 mar 202411,3811,4711,2411,4511,4513.358.000
26 mar 202411,4011,7511,3111,3111,3120.825.700
25 mar 202411,3811,5211,2411,2611,2620.246.900
22 mar 202411,1511,4311,0611,4011,4025.179.900
21 mar 202411,2611,5111,1311,1611,1622.605.100
20 mar 202411,0311,3810,9711,2011,2028.666.800
19 mar 202410,9611,1710,7811,0511,0525.976.800
18 mar 202411,2411,3310,9311,0611,0628.446.200
15 mar 202411,4411,5711,0911,1911,1926.630.100
14 mar 202411,8611,8911,3411,3911,3921.971.800
13 mar 202411,7112,3511,6911,9011,9029.908.900
12 mar 202411,9512,1311,7011,7711,7717.197.100
11 mar 202412,2512,2611,8011,8711,8723.993.600
08 mar 202412,0012,6511,9912,3912,3943.497.800
07 mar 202411,4512,0211,4511,8511,8545.365.300
06 mar 202411,6011,6311,1011,1611,1627.088.300
05 mar 202410,8511,6510,7511,4311,4342.821.200
04 mar 202411,2611,2710,7011,0311,0321.544.900
01 mar 202411,0511,2811,0011,2511,2520.639.300
29 feb 202411,0511,2010,9411,0211,0219.719.300
28 feb 202410,7511,1410,7511,0011,0017.656.000
27 feb 202410,8011,0510,7510,9010,9018.059.800
26 feb 202410,6610,8710,5710,7210,7219.388.200
23 feb 202410,7510,8910,4910,8010,8022.975.400
22 feb 202410,8511,0410,7210,7310,7346.990.000
21 feb 202410,8310,9610,6910,7410,7425.626.000
20 feb 202411,0011,1410,8710,9510,9537.406.100
16 feb 202411,3411,4410,9911,1711,1743.355.200
15 feb 202411,4211,8011,3811,6011,6024.335.900
14 feb 202411,3411,4511,1811,4011,4024.167.900
13 feb 202411,2411,6211,0211,1411,1440.428.100
12 feb 202411,2812,0811,2011,6411,6465.823.300
09 feb 202411,2611,2810,9311,1111,1154.218.100
08 feb 202411,2911,5010,8211,1011,1087.847.300
07 feb 202412,0312,3911,0811,4111,41185.977.600
06 feb 202416,7817,5016,7717,4517,4588.330.600
05 feb 202417,2017,5016,3016,7516,7537.737.700
02 feb 202416,6717,1116,1117,0517,0535.675.400
01 feb 202416,0916,1115,7715,8715,8716.179.100
31 gen 202416,0316,6015,8215,8915,8914.822.100
30 gen 202416,7016,8416,3316,4716,4736.009.400
29 gen 202416,3016,9016,0916,8916,8918.698.300
26 gen 202416,9816,9916,2416,2516,2527.636.400
25 gen 202416,4716,5116,2016,2916,2914.223.000
24 gen 202416,6716,7216,2216,3216,3217.403.900
23 gen 202416,6416,6416,1716,3316,3317.034.500
22 gen 202416,5917,1416,4416,6116,6119.540.600
19 gen 202416,4016,5716,1716,4216,4215.287.700
18 gen 202415,6316,2715,5016,2116,2121.257.600
17 gen 202415,5315,5915,1815,5015,5020.971.500
16 gen 202416,2116,2115,4315,5415,5435.778.100
12 gen 202417,0017,0116,3716,4316,4319.048.000
11 gen 202417,3017,6216,8117,0917,0922.803.600
10 gen 202417,1817,4516,8217,3717,3719.372.600
09 gen 202417,3817,7516,9717,0517,0535.649.000
08 gen 202416,6717,3316,4617,3117,3120.267.500
05 gen 202416,1216,6816,1016,5516,5521.565.500
04 gen 202415,7516,2815,6916,2016,2015.922.900
03 gen 202415,5216,0415,2715,7815,7828.496.100
02 gen 202416,5216,5615,9316,1416,1429.687.000
29 dic 202317,0317,2116,8316,9316,9316.683.000
28 dic 202316,9217,2016,8217,0517,0513.845.200
27 dic 202316,7316,9916,6816,9516,9515.975.400
26 dic 202317,0617,1016,6816,7816,7813.944.300
22 dic 202317,2017,3216,8917,0517,0521.568.700
21 dic 202316,9417,2916,7017,2317,2334.281.600
20 dic 202316,9817,3016,5916,6016,6028.279.700
19 dic 202316,5417,2516,1717,1817,1852.580.600
18 dic 202317,4417,9016,8017,0217,0249.763.600
15 dic 202317,0417,2216,5316,9216,9235.550.400
14 dic 202316,6717,2316,5716,9416,9439.763.700
13 dic 202316,0016,5415,8416,4516,4526.639.300
12 dic 202315,6316,0615,4415,8515,8527.396.300
11 dic 202315,8215,9515,5215,7515,7532.187.100
08 dic 202314,7015,3114,6815,0915,0920.709.300
07 dic 202314,7414,8514,5414,7614,7615.148.800
06 dic 202314,8315,3614,7714,7714,7727.154.500
05 dic 202314,1614,6614,1114,6014,6018.141.100
04 dic 202314,0614,3813,9714,3014,3021.274.400
*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...