U.S. markets close in 6 hours 20 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
75.37-0.72 (-0.95%)
A partir del 9:40a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 de sep. de 202172.7675.7274.0575.3775.371,624,475
21 de sep. de 202172.7676.3772.6076.0976.0918,103,200
20 de sep. de 202172.3873.1470.1171.7371.7313,834,900
17 de sep. de 202172.4275.6372.4074.7674.7620,858,800
16 de sep. de 202173.2973.4171.5272.4872.4816,878,500
15 de sep. de 202171.3373.6270.3773.6273.6210,890,100
14 de sep. de 202171.6972.7970.8171.3171.3111,083,000
13 de sep. de 202175.6175.6169.8271.2671.2619,913,400
10 de sep. de 202175.2575.9974.2874.5074.509,209,900
09 de sep. de 202174.1175.6773.5474.6274.6210,564,300
08 de sep. de 202176.2276.7073.2374.1374.1311,538,900
07 de sep. de 202175.8376.8474.0576.4976.4911,735,200
03 de sep. de 202173.9275.4772.9375.0875.089,237,100
02 de sep. de 202174.6076.2073.6073.9273.9212,178,500
01 de sep. de 202175.9877.2573.6974.1774.1715,642,300
31 de ago. de 202174.8677.8874.1076.1176.1118,475,200
30 de ago. de 202173.3075.0071.7874.5174.518,825,300
27 de ago. de 202172.1873.8871.6673.1273.1210,115,800
26 de ago. de 202174.7274.9571.5171.6171.6119,872,400
25 de ago. de 202174.3174.9873.4974.6974.697,901,400
24 de ago. de 202175.8276.3773.7274.6374.639,663,800
23 de ago. de 202174.0175.9373.6775.5075.5011,055,900
20 de ago. de 202171.2072.9770.8072.7272.728,607,700
19 de ago. de 202170.5072.5470.4070.8670.868,874,500
18 de ago. de 202171.2973.3871.0071.9671.968,067,600
17 de ago. de 202171.0972.6170.0571.8171.8112,077,400
16 de ago. de 202174.0374.7969.9072.4472.4419,347,300
13 de ago. de 202175.2975.8574.0674.6274.627,144,500
12 de ago. de 202176.3876.8875.0175.2675.268,031,200
11 de ago. de 202176.4177.7875.6776.5376.5310,099,100
10 de ago. de 202178.3580.8575.5075.8075.8019,735,500
09 de ago. de 202175.7078.2874.7978.1578.1512,419,000
06 de ago. de 202176.3978.5575.6075.9875.9810,719,400
05 de ago. de 202175.8278.1174.5577.3277.3217,294,000
04 de ago. de 202173.0077.3572.3876.9076.9019,408,600
03 de ago. de 202173.8675.6971.8773.3873.3817,770,500
02 de ago. de 202174.3075.3573.2973.5073.5010,369,500
30 de jul. de 202174.0175.8773.6274.4274.4216,159,700
29 de jul. de 202175.8877.3874.7174.9274.9215,786,200
28 de jul. de 202174.5076.6172.6376.1676.1620,878,500
27 de jul. de 202175.5676.9571.8373.9773.9733,077,200
26 de jul. de 202177.2478.7474.2776.3276.3250,598,500
23 de jul. de 202174.1479.1874.0077.9777.97116,232,800
22 de jul. de 202162.8263.7461.8162.9762.9728,021,800
21 de jul. de 202162.0963.6461.8263.3963.3911,132,600
20 de jul. de 202160.5963.0659.2362.3362.3316,588,700
19 de jul. de 202157.8860.3257.4859.5859.5813,686,700
16 de jul. de 202161.2262.2658.2659.3159.3122,747,500
15 de jul. de 202161.6462.6359.7560.5060.5014,524,500
14 de jul. de 202164.5164.8162.0862.4762.4711,786,300
13 de jul. de 202164.7565.4763.4263.9563.959,182,000
12 de jul. de 202165.9066.2564.2464.7964.798,624,000
09 de jul. de 202162.5065.8962.4365.8165.8117,119,700
08 de jul. de 202162.9264.3961.6061.9661.9617,680,900
07 de jul. de 202169.6169.9465.1065.1365.1317,460,300
06 de jul. de 202169.6870.2468.1369.0669.0616,369,300
02 de jul. de 202168.1269.0467.6868.4968.4910,744,800
01 de jul. de 202168.5869.2966.6867.6667.6614,698,200
30 de jun. de 202166.8568.8366.6068.1468.1411,060,100
29 de jun. de 202166.5268.1766.1467.5767.5710,093,700
28 de jun. de 202167.7667.9065.7666.2266.2213,671,600
25 de jun. de 202168.1168.5266.6867.6767.6711,112,500
24 de jun. de 202167.9469.3566.6667.6567.6527,664,100
23 de jun. de 202163.2067.0763.1066.3566.3525,658,700
22 de jun. de 202163.6264.5962.2862.9362.9313,034,300
21 de jun. de 202163.0664.1261.1163.6063.6011,216,800
18 de jun. de 202161.8064.6361.6563.1763.1719,813,100
17 de jun. de 202159.6363.0659.6262.2962.2912,760,400
16 de jun. de 202162.4163.2959.4460.2060.2018,611,800
15 de jun. de 202163.0663.3962.0662.2862.2811,037,500
14 de jun. de 202164.5665.6663.2363.5763.5714,734,600
11 de jun. de 202162.9565.0762.3364.0964.0922,211,200
10 de jun. de 202161.2062.7560.8062.6362.6310,696,900
09 de jun. de 202160.5362.8659.9861.7761.7716,440,600
08 de jun. de 202161.7062.1259.2660.1560.1513,150,100
07 de jun. de 202160.9961.5759.7161.3761.379,017,100
04 de jun. de 202161.0061.5660.4361.0061.0011,817,700
03 de jun. de 202161.7862.0659.8860.6060.6015,009,100
02 de jun. de 202162.7663.6961.1362.7962.7916,490,800
01 de jun. de 202162.9063.8461.8663.6963.6918,210,100
28 de may. de 202161.0862.6561.0862.1262.1211,239,200
27 de may. de 202160.3061.2859.5361.0761.0711,570,800
26 de may. de 202159.9761.3759.7060.5960.5913,852,000
25 de may. de 202160.4260.7859.0159.1559.1511,633,500
24 de may. de 202157.3560.8257.1560.1260.1218,676,600
21 de may. de 202157.2158.2056.1756.6156.6119,871,200
20 de may. de 202154.2557.3754.0957.0757.0724,206,500
19 de may. de 202151.6154.2551.1653.9153.9112,949,200
18 de may. de 202154.1755.5953.3553.3653.3614,819,600
17 de may. de 202152.6654.0651.6453.9153.9114,408,500
14 de may. de 202151.3653.4351.2552.9952.9911,479,100
13 de may. de 202152.0152.7049.9050.9650.9613,141,000
12 de may. de 202152.2053.1550.7051.5651.5618,791,600
11 de may. de 202150.6153.6550.1453.2953.2921,201,500
10 de may. de 202153.1853.2050.4052.1452.1423,674,500
07 de may. de 202153.8455.4653.5454.7054.7020,012,300
06 de may. de 202153.3354.0651.4752.5952.5925,201,500
05 de may. de 202156.7557.0053.8354.0754.0718,164,700
04 de may. de 202157.9558.1153.0955.7855.7840,725,700
03 de may. de 202162.0462.8458.6459.1759.1722,347,100
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...