U.S. markets open in 7 hours 59 minutes

Snap Inc. (SNAP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.03-0.22 (-1.96%)
Al cierre: 04:00PM EST
11.00 -0.03 (-0.27%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
05 mar 2023 - 05 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 202411.2611.2710.7011.0311.0321,511,900
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
16 nov 202312.1312.3411.8012.0712.0722,969,600
15 nov 202312.1212.3211.9412.2012.2021,312,700
14 nov 202312.0512.4312.0412.1512.1538,147,400
13 nov 202311.3311.4411.1511.3011.3012,118,700
10 nov 202310.9511.3710.9211.3211.3219,155,400
09 nov 202311.2211.7311.1811.2411.2426,971,500
08 nov 202311.0411.2510.8611.2311.2321,448,600
07 nov 202310.7211.0210.6810.9610.9615,836,900
06 nov 202310.7410.8710.6210.7310.7318,754,900
03 nov 202310.5210.9110.5210.7210.7222,872,400
02 nov 202310.1410.5910.1010.4310.4330,659,300
01 nov 20239.9510.089.819.999.9919,548,100
31 oct 20239.7910.069.6010.0110.0128,796,700
30 oct 20239.349.819.299.709.7025,083,900
27 oct 20239.339.559.189.309.3024,606,500
26 oct 20239.119.528.919.309.3042,454,200
25 oct 202310.3710.879.109.199.1994,403,200
24 oct 20239.639.989.589.719.7171,921,400
23 oct 20239.359.889.309.499.4937,569,200
20 oct 20239.609.679.319.449.4429,372,600
19 oct 20239.559.879.469.659.6521,177,200
18 oct 20239.609.769.519.609.6019,250,400
17 oct 20239.569.779.549.699.6924,836,000
16 oct 20239.029.758.969.729.7256,297,800
13 oct 20239.109.148.678.688.6827,893,000
12 oct 20239.069.339.019.119.1129,718,200
11 oct 20238.859.138.829.119.1118,773,800
10 oct 20238.709.118.668.828.8222,342,600
*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...