Amazon quiere romper el mercado con estas Smart TVs

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 mar 2023	11.18	11.19	10.74	10.97	10.97	17,195,421
28 mar 2023	11.61	11.70	10.88	11.06	11.06	31,750,000
27 mar 2023	11.65	12.09	11.56	11.74	11.74	25,453,300
24 mar 2023	11.45	11.73	11.32	11.56	11.56	19,197,900
23 mar 2023	11.56	12.11	11.16	11.39	11.39	39,608,900
22 mar 2023	11.35	11.70	11.02	11.05	11.05	21,179,600
21 mar 2023	10.75	11.47	10.73	11.38	11.38	23,426,500
20 mar 2023	10.75	10.92	10.47	10.66	10.66	17,665,600
17 mar 2023	10.87	10.95	10.40	10.70	10.70	34,432,700
16 mar 2023	10.75	11.18	10.38	11.09	11.09	52,433,400
15 mar 2023	10.13	10.37	9.86	10.34	10.34	22,619,500
14 mar 2023	10.55	10.70	10.19	10.37	10.37	26,552,900
13 mar 2023	10.19	10.51	9.95	10.23	10.23	27,246,600
10 mar 2023	10.65	10.70	10.22	10.34	10.34	23,659,100
09 mar 2023	11.08	11.35	10.58	10.66	10.66	25,967,100
08 mar 2023	11.28	11.49	10.98	11.05	11.05	36,499,500
07 mar 2023	11.71	12.67	11.69	11.72	11.72	67,925,800
06 mar 2023	10.87	12.18	10.83	11.66	11.66	81,524,000
03 mar 2023	10.19	10.70	10.17	10.65	10.65	24,519,900
02 mar 2023	9.90	10.14	9.88	10.10	10.10	17,552,800
01 mar 2023	10.15	10.33	10.03	10.14	10.14	22,501,900
28 feb 2023	9.97	10.25	9.93	10.15	10.15	32,572,900
27 feb 2023	10.08	10.25	9.82	9.88	9.88	26,116,500
24 feb 2023	9.85	9.94	9.68	9.81	9.81	20,102,200
23 feb 2023	10.05	10.24	9.88	10.10	10.10	23,914,800
22 feb 2023	9.86	9.99	9.75	9.90	9.90	17,750,200
21 feb 2023	10.14	10.26	9.79	9.81	9.81	28,713,200
17 feb 2023	10.58	10.68	10.17	10.36	10.36	35,737,500
16 feb 2023	10.94	11.39	10.69	10.73	10.73	50,141,500
15 feb 2023	10.85	11.28	10.82	11.26	11.26	23,074,900
14 feb 2023	10.64	11.10	10.54	10.85	10.85	29,261,700
13 feb 2023	10.80	11.15	10.63	10.71	10.71	25,883,300
10 feb 2023	10.80	10.94	10.48	10.65	10.65	25,603,800
09 feb 2023	11.80	11.83	10.89	10.98	10.98	34,700,500
08 feb 2023	12.17	12.29	11.55	11.56	11.56	33,392,500
07 feb 2023	12.21	12.44	11.82	12.21	12.21	53,492,300
06 feb 2023	10.91	12.17	10.87	12.07	12.07	64,353,000
03 feb 2023	10.87	11.61	10.78	11.00	11.00	44,759,900
02 feb 2023	10.80	11.68	10.62	11.40	11.40	81,750,200
01 feb 2023	10.07	10.47	9.85	10.37	10.37	118,212,400
31 ene 2023	11.26	11.57	11.18	11.56	11.56	73,903,200
30 ene 2023	10.80	11.16	10.69	11.09	11.09	41,466,400
27 ene 2023	10.20	11.01	10.10	10.91	10.91	52,512,100
26 ene 2023	9.99	10.34	9.89	10.19	10.19	29,750,600
25 ene 2023	10.00	10.07	9.51	9.67	9.67	43,033,300
24 ene 2023	10.17	10.47	10.02	10.26	10.26	21,399,100
23 ene 2023	9.96	10.37	9.80	10.20	10.20	21,301,000
20 ene 2023	9.69	10.00	9.48	9.99	9.99	23,493,400
19 ene 2023	9.33	9.75	9.31	9.62	9.62	23,414,600
18 ene 2023	9.77	9.85	9.25	9.41	9.41	23,576,500
17 ene 2023	9.73	9.80	9.30	9.67	9.67	29,736,200
13 ene 2023	9.50	9.81	9.40	9.80	9.80	16,051,000
12 ene 2023	9.75	9.91	9.35	9.64	9.64	21,738,600
11 ene 2023	9.46	9.75	9.30	9.66	9.66	24,151,800
10 ene 2023	9.12	9.44	9.09	9.42	9.42	18,594,100
09 ene 2023	9.39	9.52	9.20	9.20	9.20	16,666,200
06 ene 2023	9.22	9.44	8.90	9.22	9.22	24,456,900
05 ene 2023	9.15	9.37	8.92	9.14	9.14	21,044,000
04 ene 2023	9.15	9.31	9.00	9.30	9.30	26,092,700
03 ene 2023	9.15	9.28	8.69	8.85	8.85	15,548,400
30 dic 2022	8.57	8.95	8.52	8.95	8.95	16,248,800
29 dic 2022	8.64	8.96	8.53	8.81	8.81	30,669,900
28 dic 2022	8.44	8.71	8.39	8.55	8.55	18,172,700
27 dic 2022	8.40	8.69	8.27	8.56	8.56	26,829,300
23 dic 2022	8.67	8.76	8.51	8.58	8.58	16,986,000
22 dic 2022	8.45	8.70	8.22	8.68	8.68	29,282,000
21 dic 2022	8.26	8.69	8.14	8.64	8.64	24,570,700
20 dic 2022	8.09	8.51	8.05	8.21	8.21	19,249,900
19 dic 2022	8.40	8.45	8.13	8.19	8.19	20,680,500
16 dic 2022	8.79	9.01	8.36	8.47	8.47	32,739,500
15 dic 2022	9.16	9.20	8.58	8.76	8.76	49,291,700
14 dic 2022	9.44	9.91	9.33	9.54	9.54	30,008,700
13 dic 2022	9.94	10.19	9.40	9.41	9.41	51,002,000
12 dic 2022	9.47	9.69	9.26	9.46	9.46	25,264,900
09 dic 2022	9.16	9.62	9.01	9.45	9.45	19,248,300
08 dic 2022	9.49	9.74	9.35	9.40	9.40	17,794,000
07 dic 2022	9.36	9.63	9.29	9.30	9.30	26,051,600
06 dic 2022	10.07	10.07	9.15	9.42	9.42	43,349,600
05 dic 2022	10.41	10.69	10.04	10.10	10.10	19,332,900
02 dic 2022	10.53	10.75	10.32	10.50	10.50	32,239,400
01 dic 2022	10.31	11.07	10.27	10.87	10.87	46,607,900
30 nov 2022	9.84	10.32	9.65	10.31	10.31	45,284,300
29 nov 2022	9.89	9.99	9.73	9.82	9.82	15,519,600
28 nov 2022	10.08	10.14	9.75	9.84	9.84	25,103,600
25 nov 2022	10.14	10.37	10.11	10.18	10.18	8,242,500
23 nov 2022	9.98	10.48	9.92	10.32	10.32	21,053,700
22 nov 2022	9.97	10.00	9.70	9.91	9.91	25,742,800
21 nov 2022	10.41	10.45	9.84	9.96	9.96	28,990,800
18 nov 2022	11.06	11.12	10.50	10.52	10.52	23,502,600
17 nov 2022	10.75	11.02	10.67	10.92	10.92	18,704,300
16 nov 2022	11.60	11.77	11.00	11.07	11.07	31,818,300
15 nov 2022	11.76	11.96	11.47	11.78	11.78	41,978,100
14 nov 2022	11.45	11.65	11.20	11.29	11.29	31,516,900
11 nov 2022	10.70	11.82	10.53	11.58	11.58	51,036,900
10 nov 2022	10.06	10.83	9.77	10.73	10.73	54,710,900
09 nov 2022	10.25	10.25	9.33	9.56	9.56	34,557,800
08 nov 2022	10.01	10.30	9.82	10.28	10.28	33,869,900
07 nov 2022	9.40	10.02	9.34	10.01	10.01	37,936,000
04 nov 2022	9.34	9.43	8.88	9.14	9.14	33,927,000
03 nov 2022	9.40	9.54	9.13	9.16	9.16	32,201,600
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...

S&P 5004,011.39+40.12(+1.01%)

Dow Jones32,600.92+206.67(+0.64%)

Nasdaq11,871.34+155.26(+1.33%)

Russell 20001,761.55+8.91(+0.51%)

Petróleo73.88+0.68(+0.93%)

Oro1,967.80-5.70(-0.29%)

Amazon quiere romper el mercado con estas Smart TVs

Snap Inc. (SNAP)

S&P 500
4,011.39
+40.12(+1.01%)

Dow Jones
32,600.92
+206.67(+0.64%)

Nasdaq
11,871.34
+155.26(+1.33%)

Russell 2000
1,761.55
+8.91(+0.51%)

Petróleo
73.88
+0.68(+0.93%)

Oro
1,967.80
-5.70(-0.29%)