U.S. markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.85-0.51 (-4.49%)
Al cierre: 04:00PM EDT
10.60 -0.25 (-2.30%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202411.1811.2310.8310.8510.8521,646,400
11 abr 202411.0111.4110.8511.3611.3624,554,900
10 abr 202411.0211.1910.8610.8810.8820,732,500
09 abr 202411.1111.2911.1011.2311.2312,714,100
08 abr 202411.0611.3611.0211.1111.1114,688,900
05 abr 202410.9011.1510.8911.0011.0014,649,300
04 abr 202411.2211.3810.9811.0211.0215,077,800
03 abr 202410.9911.2710.9811.1511.1510,552,500
02 abr 202411.0011.1410.7211.0811.0814,452,700
01 abr 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 ene 202416.0316.6015.8215.8915.8914,822,100
30 ene 202416.7016.8416.3316.4716.4736,009,400
29 ene 202416.3016.9016.0916.8916.8918,698,300
26 ene 202416.9816.9916.2416.2516.2527,636,400
25 ene 202416.4716.5116.2016.2916.2914,223,000
24 ene 202416.6716.7216.2216.3216.3217,403,900
23 ene 202416.6416.6416.1716.3316.3317,034,500
22 ene 202416.5917.1416.4416.6116.6119,540,600
19 ene 202416.4016.5716.1716.4216.4215,287,700
18 ene 202415.6316.2715.5016.2116.2121,257,600
17 ene 202415.5315.5915.1815.5015.5020,971,500
16 ene 202416.2116.2115.4315.5415.5435,778,100
12 ene 202417.0017.0116.3716.4316.4319,048,000
11 ene 202417.3017.6216.8117.0917.0922,803,600
10 ene 202417.1817.4516.8217.3717.3719,372,600
09 ene 202417.3817.7516.9717.0517.0535,649,000
08 ene 202416.6717.3316.4617.3117.3120,267,500
05 ene 202416.1216.6816.1016.5516.5521,565,500
04 ene 202415.7516.2815.6916.2016.2015,922,900
03 ene 202415.5216.0415.2715.7815.7828,496,100
02 ene 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
01 dic 202313.7514.2413.6114.1414.1423,409,200
30 nov 202313.4914.2313.4813.8313.8351,167,400
29 nov 202312.9413.0912.8212.9812.9815,300,000
28 nov 202312.6012.8712.5812.8412.8414,907,000
27 nov 202312.4112.8012.4112.6812.6816,203,000
24 nov 202312.2412.5612.2412.5212.5210,797,700
22 nov 202312.1712.3212.0312.3112.3110,114,300
21 nov 202311.9812.1511.8912.0612.0610,266,400
20 nov 202311.8812.3011.8712.1512.1514,543,300
17 nov 202311.9111.9911.5011.8911.8922,109,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...