Snowflake Inc. (SNOW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 153.00 | 155.04 | 152.03 | 153.62 | 153.62 | 2,565,801 |
| 23 abr 2024 | 148.93 | 152.08 | 148.80 | 151.17 | 151.17 | 4,742,100 |
| 22 abr 2024 | 145.45 | 148.40 | 144.32 | 147.21 | 147.21 | 3,736,500 |
| 19 abr 2024 | 147.66 | 150.09 | 144.55 | 145.45 | 145.45 | 4,959,000 |
| 18 abr 2024 | 148.67 | 150.90 | 147.64 | 148.41 | 148.41 | 3,795,500 |
| 17 abr 2024 | 151.04 | 152.44 | 148.77 | 148.80 | 148.80 | 3,767,100 |
| 16 abr 2024 | 151.51 | 152.07 | 149.11 | 150.30 | 150.30 | 4,705,700 |
| 15 abr 2024 | 156.38 | 157.03 | 151.09 | 151.98 | 151.98 | 5,929,200 |
| 12 abr 2024 | 157.10 | 160.52 | 156.78 | 158.56 | 158.56 | 4,642,000 |
| 11 abr 2024 | 154.66 | 159.91 | 154.33 | 159.35 | 159.35 | 5,737,500 |
| 10 abr 2024 | 151.60 | 153.51 | 151.55 | 152.97 | 152.97 | 3,602,400 |
| 09 abr 2024 | 155.12 | 156.90 | 153.83 | 155.58 | 155.58 | 3,412,200 |
| 08 abr 2024 | 153.86 | 155.69 | 151.69 | 154.86 | 154.86 | 2,682,700 |
| 05 abr 2024 | 152.48 | 155.55 | 152.17 | 153.86 | 153.86 | 5,113,600 |
| 04 abr 2024 | 153.11 | 156.00 | 150.62 | 151.34 | 151.34 | 6,249,500 |
| 03 abr 2024 | 155.15 | 155.30 | 152.53 | 153.02 | 153.02 | 6,147,000 |
| 02 abr 2024 | 157.50 | 157.77 | 155.07 | 156.19 | 156.19 | 5,615,500 |
| 01 abr 2024 | 161.86 | 163.75 | 159.74 | 160.52 | 160.52 | 3,928,800 |
| 28 mar 2024 | 164.02 | 165.89 | 161.00 | 161.60 | 161.60 | 10,106,900 |
| 27 mar 2024 | 159.60 | 160.63 | 157.70 | 160.04 | 160.04 | 4,698,100 |
| 26 mar 2024 | 159.38 | 160.97 | 157.64 | 158.02 | 158.02 | 4,069,100 |
| 25 mar 2024 | 157.79 | 159.10 | 157.25 | 158.14 | 158.14 | 3,108,700 |
| 22 mar 2024 | 158.39 | 160.30 | 157.00 | 159.03 | 159.03 | 4,076,000 |
| 21 mar 2024 | 166.00 | 168.68 | 157.21 | 158.39 | 158.39 | 11,393,400 |
| 20 mar 2024 | 158.05 | 164.31 | 158.05 | 163.04 | 163.04 | 7,596,600 |
| 19 mar 2024 | 152.11 | 157.84 | 151.49 | 157.70 | 157.70 | 6,644,900 |
| 18 mar 2024 | 157.52 | 158.26 | 155.55 | 156.31 | 156.31 | 7,127,200 |
| 15 mar 2024 | 158.78 | 160.24 | 156.62 | 156.97 | 156.97 | 8,265,600 |
| 14 mar 2024 | 162.02 | 162.50 | 157.80 | 158.92 | 158.92 | 5,999,100 |
| 13 mar 2024 | 161.27 | 166.84 | 160.70 | 162.31 | 162.31 | 5,866,700 |
| 12 mar 2024 | 162.94 | 163.77 | 159.70 | 161.95 | 161.95 | 7,386,900 |
| 11 mar 2024 | 161.42 | 162.98 | 160.40 | 162.29 | 162.29 | 6,026,100 |
| 08 mar 2024 | 169.29 | 169.84 | 161.63 | 162.40 | 162.40 | 9,342,400 |
| 07 mar 2024 | 167.00 | 169.16 | 163.71 | 168.44 | 168.44 | 9,049,600 |
| 06 mar 2024 | 170.00 | 171.36 | 163.37 | 167.00 | 167.00 | 12,733,400 |
| 05 mar 2024 | 175.03 | 175.33 | 166.32 | 167.75 | 167.75 | 14,716,900 |
| 04 mar 2024 | 185.89 | 186.55 | 175.29 | 177.93 | 177.93 | 16,342,300 |
| 01 mar 2024 | 191.26 | 194.20 | 186.14 | 186.72 | 186.72 | 17,219,800 |
| 29 feb 2024 | 181.17 | 190.45 | 180.68 | 188.28 | 188.28 | 42,311,400 |
| 28 feb 2024 | 230.75 | 233.88 | 226.56 | 230.00 | 230.00 | 19,406,200 |
| 27 feb 2024 | 233.00 | 235.66 | 231.09 | 234.03 | 234.03 | 4,810,300 |
| 26 feb 2024 | 229.33 | 233.36 | 226.65 | 230.93 | 230.93 | 4,820,600 |
| 23 feb 2024 | 234.28 | 234.83 | 227.04 | 229.34 | 229.34 | 4,528,000 |
| 22 feb 2024 | 224.14 | 227.68 | 219.51 | 225.62 | 225.62 | 5,847,700 |
| 21 feb 2024 | 215.00 | 217.20 | 211.68 | 216.21 | 216.21 | 3,596,600 |
| 20 feb 2024 | 226.03 | 226.69 | 215.59 | 220.08 | 220.08 | 6,028,600 |
| 16 feb 2024 | 230.65 | 234.82 | 228.60 | 230.31 | 230.31 | 3,596,000 |
| 15 feb 2024 | 235.00 | 236.33 | 229.10 | 232.40 | 232.40 | 3,617,600 |
| 14 feb 2024 | 230.00 | 236.24 | 227.18 | 236.00 | 236.00 | 3,741,900 |
| 13 feb 2024 | 223.06 | 231.02 | 220.50 | 227.57 | 227.57 | 4,851,100 |
| 12 feb 2024 | 231.00 | 237.72 | 229.07 | 232.16 | 232.16 | 5,383,700 |
| 09 feb 2024 | 228.30 | 235.00 | 228.13 | 233.28 | 233.28 | 8,263,400 |
| 08 feb 2024 | 219.30 | 226.29 | 218.30 | 222.90 | 222.90 | 6,119,900 |
| 07 feb 2024 | 214.01 | 219.40 | 212.75 | 218.23 | 218.23 | 3,921,000 |
| 06 feb 2024 | 217.50 | 218.50 | 208.51 | 213.68 | 213.68 | 5,153,000 |
| 05 feb 2024 | 217.11 | 220.67 | 210.54 | 215.60 | 215.60 | 5,552,600 |
| 02 feb 2024 | 208.64 | 219.74 | 204.05 | 218.76 | 218.76 | 11,902,000 |
| 01 feb 2024 | 197.00 | 200.33 | 195.34 | 199.94 | 199.94 | 3,260,600 |
| 31 ene 2024 | 201.50 | 203.29 | 194.87 | 195.64 | 195.64 | 6,296,800 |
| 30 ene 2024 | 208.64 | 209.98 | 204.81 | 206.25 | 206.25 | 4,415,400 |
| 29 ene 2024 | 201.91 | 210.26 | 201.40 | 209.54 | 209.54 | 5,288,700 |
| 26 ene 2024 | 203.75 | 205.49 | 201.20 | 202.51 | 202.51 | 3,799,100 |
| 25 ene 2024 | 205.36 | 209.47 | 202.75 | 206.01 | 206.01 | 4,804,200 |
| 24 ene 2024 | 209.18 | 211.65 | 203.49 | 203.81 | 203.81 | 8,127,800 |
| 23 ene 2024 | 200.00 | 205.97 | 197.59 | 205.58 | 205.58 | 8,763,300 |
| 22 ene 2024 | 196.75 | 202.32 | 196.51 | 199.08 | 199.08 | 6,471,900 |
| 19 ene 2024 | 187.59 | 193.14 | 186.72 | 193.12 | 193.12 | 4,520,500 |
| 18 ene 2024 | 190.77 | 191.54 | 184.39 | 186.61 | 186.61 | 4,990,000 |
| 17 ene 2024 | 185.77 | 188.14 | 182.53 | 188.12 | 188.12 | 3,756,700 |
| 16 ene 2024 | 190.00 | 191.21 | 186.57 | 188.02 | 188.02 | 4,833,400 |
| 12 ene 2024 | 190.00 | 196.08 | 189.22 | 191.26 | 191.26 | 4,979,100 |
| 11 ene 2024 | 199.20 | 201.60 | 195.53 | 195.62 | 195.62 | 5,012,600 |
| 10 ene 2024 | 197.28 | 200.54 | 194.65 | 197.40 | 197.40 | 4,179,600 |
| 09 ene 2024 | 195.65 | 198.27 | 194.75 | 196.90 | 196.90 | 3,153,600 |
| 08 ene 2024 | 190.77 | 196.90 | 190.77 | 196.35 | 196.35 | 4,562,000 |
| 05 ene 2024 | 184.57 | 191.41 | 184.57 | 189.12 | 189.12 | 5,266,800 |
| 04 ene 2024 | 182.29 | 187.15 | 180.95 | 183.72 | 183.72 | 4,270,300 |
| 03 ene 2024 | 185.00 | 187.35 | 183.01 | 184.21 | 184.21 | 4,292,000 |
| 02 ene 2024 | 195.00 | 196.23 | 187.53 | 189.12 | 189.12 | 5,173,300 |
| 29 dic 2023 | 200.00 | 201.88 | 198.34 | 199.00 | 199.00 | 3,596,800 |
| 28 dic 2023 | 198.78 | 201.74 | 197.70 | 201.23 | 201.23 | 3,823,800 |
| 27 dic 2023 | 200.00 | 200.97 | 197.04 | 198.71 | 198.71 | 4,957,200 |
| 26 dic 2023 | 195.90 | 199.32 | 193.80 | 198.56 | 198.56 | 3,639,400 |
| 22 dic 2023 | 197.02 | 198.02 | 194.10 | 195.67 | 195.67 | 2,446,600 |
| 21 dic 2023 | 195.50 | 196.95 | 193.74 | 196.79 | 196.79 | 4,213,700 |
| 20 dic 2023 | 198.12 | 199.74 | 194.13 | 194.28 | 194.28 | 3,222,900 |
| 19 dic 2023 | 200.00 | 200.87 | 198.34 | 199.02 | 199.02 | 2,963,400 |
| 18 dic 2023 | 198.10 | 200.01 | 196.55 | 198.97 | 198.97 | 3,461,700 |
| 15 dic 2023 | 198.00 | 200.85 | 197.10 | 199.01 | 199.01 | 6,235,400 |
| 14 dic 2023 | 198.57 | 202.83 | 196.11 | 200.86 | 200.86 | 7,937,700 |
| 13 dic 2023 | 195.00 | 197.43 | 191.26 | 196.55 | 196.55 | 5,331,300 |
| 12 dic 2023 | 190.84 | 194.21 | 189.69 | 193.49 | 193.49 | 3,825,700 |
| 11 dic 2023 | 188.51 | 196.66 | 187.77 | 192.99 | 192.99 | 7,350,800 |
| 08 dic 2023 | 187.00 | 191.64 | 185.80 | 190.67 | 190.67 | 5,288,400 |
| 07 dic 2023 | 184.61 | 188.78 | 183.03 | 187.31 | 187.31 | 4,824,400 |
| 06 dic 2023 | 187.41 | 190.62 | 184.40 | 184.47 | 184.47 | 5,358,700 |
| 05 dic 2023 | 186.53 | 188.52 | 184.08 | 186.16 | 186.16 | 4,060,500 |
| 04 dic 2023 | 184.81 | 191.00 | 183.61 | 188.30 | 188.30 | 8,531,000 |
| 01 dic 2023 | 185.25 | 188.56 | 180.80 | 185.97 | 185.97 | 10,305,600 |
| 30 nov 2023 | 188.00 | 192.66 | 180.27 | 187.68 | 187.68 | 22,593,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.