U.S. markets close in 4 hours 21 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.97-0.09 (-0.81%)
A partir del 11:39AM EDT. Mercado abierto.
Periodo de tiempo:
29 mar 2022 - 29 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 202311.1811.1910.7410.9710.9717,195,421
28 mar 202311.6111.7010.8811.0611.0631,750,000
27 mar 202311.6512.0911.5611.7411.7425,453,300
24 mar 202311.4511.7311.3211.5611.5619,197,900
23 mar 202311.5612.1111.1611.3911.3939,608,900
22 mar 202311.3511.7011.0211.0511.0521,179,600
21 mar 202310.7511.4710.7311.3811.3823,426,500
20 mar 202310.7510.9210.4710.6610.6617,665,600
17 mar 202310.8710.9510.4010.7010.7034,432,700
16 mar 202310.7511.1810.3811.0911.0952,433,400
15 mar 202310.1310.379.8610.3410.3422,619,500
14 mar 202310.5510.7010.1910.3710.3726,552,900
13 mar 202310.1910.519.9510.2310.2327,246,600
10 mar 202310.6510.7010.2210.3410.3423,659,100
09 mar 202311.0811.3510.5810.6610.6625,967,100
08 mar 202311.2811.4910.9811.0511.0536,499,500
07 mar 202311.7112.6711.6911.7211.7267,925,800
06 mar 202310.8712.1810.8311.6611.6681,524,000
03 mar 202310.1910.7010.1710.6510.6524,519,900
02 mar 20239.9010.149.8810.1010.1017,552,800
01 mar 202310.1510.3310.0310.1410.1422,501,900
28 feb 20239.9710.259.9310.1510.1532,572,900
27 feb 202310.0810.259.829.889.8826,116,500
24 feb 20239.859.949.689.819.8120,102,200
23 feb 202310.0510.249.8810.1010.1023,914,800
22 feb 20239.869.999.759.909.9017,750,200
21 feb 202310.1410.269.799.819.8128,713,200
17 feb 202310.5810.6810.1710.3610.3635,737,500
16 feb 202310.9411.3910.6910.7310.7350,141,500
15 feb 202310.8511.2810.8211.2611.2623,074,900
14 feb 202310.6411.1010.5410.8510.8529,261,700
13 feb 202310.8011.1510.6310.7110.7125,883,300
10 feb 202310.8010.9410.4810.6510.6525,603,800
09 feb 202311.8011.8310.8910.9810.9834,700,500
08 feb 202312.1712.2911.5511.5611.5633,392,500
07 feb 202312.2112.4411.8212.2112.2153,492,300
06 feb 202310.9112.1710.8712.0712.0764,353,000
03 feb 202310.8711.6110.7811.0011.0044,759,900
02 feb 202310.8011.6810.6211.4011.4081,750,200
01 feb 202310.0710.479.8510.3710.37118,212,400
31 ene 202311.2611.5711.1811.5611.5673,903,200
30 ene 202310.8011.1610.6911.0911.0941,466,400
27 ene 202310.2011.0110.1010.9110.9152,512,100
26 ene 20239.9910.349.8910.1910.1929,750,600
25 ene 202310.0010.079.519.679.6743,033,300
24 ene 202310.1710.4710.0210.2610.2621,399,100
23 ene 20239.9610.379.8010.2010.2021,301,000
20 ene 20239.6910.009.489.999.9923,493,400
19 ene 20239.339.759.319.629.6223,414,600
18 ene 20239.779.859.259.419.4123,576,500
17 ene 20239.739.809.309.679.6729,736,200
13 ene 20239.509.819.409.809.8016,051,000
12 ene 20239.759.919.359.649.6421,738,600
11 ene 20239.469.759.309.669.6624,151,800
10 ene 20239.129.449.099.429.4218,594,100
09 ene 20239.399.529.209.209.2016,666,200
06 ene 20239.229.448.909.229.2224,456,900
05 ene 20239.159.378.929.149.1421,044,000
04 ene 20239.159.319.009.309.3026,092,700
03 ene 20239.159.288.698.858.8515,548,400
30 dic 20228.578.958.528.958.9516,248,800
29 dic 20228.648.968.538.818.8130,669,900
28 dic 20228.448.718.398.558.5518,172,700
27 dic 20228.408.698.278.568.5626,829,300
23 dic 20228.678.768.518.588.5816,986,000
22 dic 20228.458.708.228.688.6829,282,000
21 dic 20228.268.698.148.648.6424,570,700
20 dic 20228.098.518.058.218.2119,249,900
19 dic 20228.408.458.138.198.1920,680,500
16 dic 20228.799.018.368.478.4732,739,500
15 dic 20229.169.208.588.768.7649,291,700
14 dic 20229.449.919.339.549.5430,008,700
13 dic 20229.9410.199.409.419.4151,002,000
12 dic 20229.479.699.269.469.4625,264,900
09 dic 20229.169.629.019.459.4519,248,300
08 dic 20229.499.749.359.409.4017,794,000
07 dic 20229.369.639.299.309.3026,051,600
06 dic 202210.0710.079.159.429.4243,349,600
05 dic 202210.4110.6910.0410.1010.1019,332,900
02 dic 202210.5310.7510.3210.5010.5032,239,400
01 dic 202210.3111.0710.2710.8710.8746,607,900
30 nov 20229.8410.329.6510.3110.3145,284,300
29 nov 20229.899.999.739.829.8215,519,600
28 nov 202210.0810.149.759.849.8425,103,600
25 nov 202210.1410.3710.1110.1810.188,242,500
23 nov 20229.9810.489.9210.3210.3221,053,700
22 nov 20229.9710.009.709.919.9125,742,800
21 nov 202210.4110.459.849.969.9628,990,800
18 nov 202211.0611.1210.5010.5210.5223,502,600
17 nov 202210.7511.0210.6710.9210.9218,704,300
16 nov 202211.6011.7711.0011.0711.0731,818,300
15 nov 202211.7611.9611.4711.7811.7841,978,100
14 nov 202211.4511.6511.2011.2911.2931,516,900
11 nov 202210.7011.8210.5311.5811.5851,036,900
10 nov 202210.0610.839.7710.7310.7354,710,900
09 nov 202210.2510.259.339.569.5634,557,800
08 nov 202210.0110.309.8210.2810.2833,869,900
07 nov 20229.4010.029.3410.0110.0137,936,000
04 nov 20229.349.438.889.149.1433,927,000
03 nov 20229.409.549.139.169.1632,201,600
*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...