U.S. markets closed

Snap Inc. (SNAP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
38.04-0.34 (-0.89%)
Al cierre: 04:00PM EST
38.02 -0.02 (-0.05%)
Fuera de horario: 07:59PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 de ene. de 202237.7238.3336.5638.0438.0425,547,000
13 de ene. de 202240.6441.4638.2638.3838.3832,180,500
12 de ene. de 202243.8144.3442.0642.7342.7312,637,500
11 de ene. de 202242.0643.7241.7843.3143.3117,386,600
10 de ene. de 202240.7441.7838.5141.7141.7120,895,900
07 de ene. de 202241.5443.2841.0541.3641.3615,710,600
06 de ene. de 202241.2542.4339.8241.6841.6817,882,300
05 de ene. de 202243.5044.4941.0141.3341.3322,163,300
04 de ene. de 202246.8546.9942.4644.0344.0326,659,100
03 de ene. de 202247.6347.7145.9946.5946.597,931,400
31 de dic. de 202147.8048.4547.0147.0347.038,289,700
30 de dic. de 202146.8148.7446.8148.0348.0310,170,200
29 de dic. de 202147.6047.9246.5647.0647.067,693,700
28 de dic. de 202148.5049.2347.4347.7147.718,984,500
27 de dic. de 202148.4549.2548.0248.6448.648,163,900
23 de dic. de 202147.3549.0745.9648.6848.6818,546,400
22 de dic. de 202145.9947.2145.4646.7746.7712,055,000
21 de dic. de 202144.8946.2043.9046.1046.1015,203,200
20 de dic. de 202144.2245.1543.3844.4244.4212,921,600
17 de dic. de 202143.6445.8942.9645.2945.2922,959,700
16 de dic. de 202147.4148.0244.0744.7044.7021,512,200
15 de dic. de 202146.3546.6744.0846.4146.4123,804,800
14 de dic. de 202147.6048.3146.3846.8546.8516,496,600
13 de dic. de 202150.3250.4446.4648.1448.1421,235,100
10 de dic. de 202152.6353.3150.0650.8250.8213,404,800
09 de dic. de 202152.7954.8952.1152.3652.3619,408,100
08 de dic. de 202150.6254.8350.2053.4253.4226,768,000
07 de dic. de 202149.3851.6849.2950.4050.4020,782,600
06 de dic. de 202146.2148.3344.9247.9247.9215,738,500
03 de dic. de 202147.7748.6745.4646.7946.7919,602,400
02 de dic. de 202147.2448.2946.5147.9147.9114,418,100
01 de dic. de 202149.1350.9846.8047.2647.2628,507,500
30 de nov. de 202148.7849.4046.3047.6147.6125,773,000
29 de nov. de 202151.1051.1248.4848.8548.8516,171,000
26 de nov. de 202148.7750.2548.5749.7649.7610,487,300
24 de nov. de 202149.0050.2748.8049.6649.6614,813,900
23 de nov. de 202148.5751.0347.8650.6750.6721,262,500
22 de nov. de 202151.5251.5247.4649.2649.2634,273,700
19 de nov. de 202153.9353.9350.7651.3251.3218,095,000
18 de nov. de 202154.5154.7752.5553.4753.4713,069,900
17 de nov. de 202154.4555.6753.8654.5654.5615,005,300
16 de nov. de 202155.7855.8153.6755.1155.1120,754,600
15 de nov. de 202154.1457.1454.1255.5355.5322,192,000
12 de nov. de 202153.8254.0752.8253.7053.7012,960,100
11 de nov. de 202153.4654.5953.2053.2953.2913,322,000
10 de nov. de 202153.9154.1752.0252.8852.8814,812,400
09 de nov. de 202155.2955.6554.2054.8254.8212,489,000
08 de nov. de 202153.3655.1352.8554.9054.9020,154,600
05 de nov. de 202152.1553.5752.0753.1753.1717,447,500
04 de nov. de 202153.0853.3851.7652.2652.2616,371,700
03 de nov. de 202151.9552.9751.4752.9452.9416,319,300
02 de nov. de 202153.5753.6651.8752.2052.2024,120,400
01 de nov. de 202152.9954.1152.2553.9853.9822,666,700
29 de oct. de 202153.9753.9952.2152.5852.5832,465,500
28 de oct. de 202152.6854.9651.9954.3954.3934,748,800
27 de oct. de 202155.0555.2351.6652.0252.0252,581,300
26 de oct. de 202155.2457.1854.8855.3955.3952,905,700
25 de oct. de 202155.9656.1553.7754.5054.5062,506,800
22 de oct. de 202158.7560.7855.0355.1455.14153,827,500
21 de oct. de 202174.8175.9573.8975.1175.1144,450,900
20 de oct. de 202176.5777.5274.6775.6575.6515,739,300
19 de oct. de 202175.1278.1873.9076.4376.4318,720,700
18 de oct. de 202178.6079.3072.6175.8075.8033,053,900
15 de oct. de 202176.8178.7475.8777.3477.3420,404,200
14 de oct. de 202177.0677.2375.7276.6476.6412,948,800
13 de oct. de 202176.1576.3174.3074.9574.959,998,900
12 de oct. de 202174.1275.9873.5375.2675.2613,691,100
11 de oct. de 202174.6575.6073.5073.5373.538,990,800
08 de oct. de 202176.9177.4174.7475.0075.008,906,100
07 de oct. de 202174.3677.4174.1076.2876.2815,547,400
06 de oct. de 202172.3774.5071.3273.1373.1310,927,300
05 de oct. de 202172.1873.9171.7973.4173.4111,896,500
04 de oct. de 202174.0374.2069.9771.2371.2318,142,600
01 de oct. de 202174.8275.8973.4475.2575.2511,689,700
30 de sep. de 202172.9275.2572.2473.8773.8717,166,400
29 de sep. de 202175.3076.0971.5671.7671.7618,633,700
28 de sep. de 202178.5479.4173.8974.4274.4223,531,900
27 de sep. de 202182.0082.6179.3280.0880.0818,493,300
24 de sep. de 202178.9483.3478.1183.1183.1129,039,000
23 de sep. de 202178.9780.1077.4679.3779.3720,944,600
22 de sep. de 202174.3779.6474.0278.6078.6026,999,200
21 de sep. de 202172.7676.3772.6076.0976.0918,129,600
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
*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...