U.S. markets closed
F S&P 500
5,058.75 -8.25 (-0.16%) F Dow Jones
37,977.00 -16.00 (-0.04%) F Nasdaq
17,512.75 -58.50 (-0.33%) E-mini Russell 2000 Index Futur
1,982.90 -2.70 (-0.14%) Petróleo
81.39 -0.54 (-0.66%) Oro
2,302.60 -0.30 (-0.01%)
Snap One Holdings Corp. (SNPO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 10.56 | 10.58 | 10.54 | 10.58 | 10.58 | 413,261 |
| 29 abr 2024 | 10.58 | 10.58 | 10.54 | 10.55 | 10.55 | 182,600 |
| 26 abr 2024 | 10.58 | 10.62 | 10.55 | 10.58 | 10.58 | 360,400 |
| 25 abr 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 164,800 |
| 24 abr 2024 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 131,400 |
| 23 abr 2024 | 10.57 | 10.58 | 10.54 | 10.56 | 10.56 | 269,000 |
| 22 abr 2024 | 10.58 | 10.59 | 10.54 | 10.54 | 10.54 | 880,500 |
| 19 abr 2024 | 10.56 | 10.59 | 10.53 | 10.56 | 10.56 | 1,621,900 |
| 18 abr 2024 | 10.57 | 10.62 | 10.56 | 10.58 | 10.58 | 627,900 |
| 17 abr 2024 | 10.54 | 10.59 | 10.53 | 10.59 | 10.59 | 309,800 |
| 16 abr 2024 | 10.57 | 10.60 | 10.51 | 10.54 | 10.54 | 2,186,200 |
| 15 abr 2024 | 10.62 | 11.00 | 10.54 | 10.54 | 10.54 | 3,995,700 |
| 12 abr 2024 | 8.77 | 8.77 | 8.09 | 8.14 | 8.14 | 19,400 |
| 11 abr 2024 | 8.94 | 8.94 | 8.69 | 8.79 | 8.79 | 13,800 |
| 10 abr 2024 | 8.83 | 8.99 | 8.82 | 8.98 | 8.98 | 17,000 |
| 09 abr 2024 | 8.89 | 9.39 | 8.89 | 9.04 | 9.04 | 7,200 |
| 08 abr 2024 | 9.04 | 9.25 | 8.84 | 9.07 | 9.07 | 11,200 |
| 05 abr 2024 | 9.49 | 9.49 | 8.92 | 8.92 | 8.92 | 16,300 |
| 04 abr 2024 | 9.90 | 9.90 | 9.36 | 9.55 | 9.55 | 17,000 |
| 03 abr 2024 | 9.84 | 9.99 | 9.20 | 9.91 | 9.91 | 33,800 |
| 02 abr 2024 | 9.88 | 9.91 | 9.49 | 9.84 | 9.84 | 33,200 |
| 01 abr 2024 | 8.73 | 9.91 | 8.73 | 9.91 | 9.91 | 121,200 |
| 28 mar 2024 | 8.49 | 8.74 | 8.43 | 8.62 | 8.62 | 529,700 |
| 27 mar 2024 | 8.34 | 8.49 | 8.17 | 8.45 | 8.45 | 22,000 |
| 26 mar 2024 | 8.03 | 8.41 | 7.84 | 8.25 | 8.25 | 13,000 |
| 25 mar 2024 | 8.16 | 8.48 | 7.95 | 7.95 | 7.95 | 10,000 |
| 22 mar 2024 | 8.49 | 8.49 | 8.05 | 8.05 | 8.05 | 10,500 |
| 21 mar 2024 | 8.17 | 8.43 | 8.00 | 8.42 | 8.42 | 24,600 |
| 20 mar 2024 | 7.97 | 8.20 | 7.87 | 8.17 | 8.17 | 18,700 |
| 19 mar 2024 | 7.80 | 8.00 | 7.80 | 7.93 | 7.93 | 18,900 |
| 18 mar 2024 | 7.29 | 8.00 | 7.17 | 7.82 | 7.82 | 33,900 |
| 15 mar 2024 | 7.26 | 7.49 | 7.00 | 7.17 | 7.17 | 133,400 |
| 14 mar 2024 | 7.64 | 7.75 | 7.37 | 7.40 | 7.40 | 38,100 |
| 13 mar 2024 | 7.72 | 7.78 | 7.59 | 7.64 | 7.64 | 23,600 |
| 12 mar 2024 | 7.86 | 7.98 | 7.60 | 7.82 | 7.82 | 18,400 |
| 11 mar 2024 | 8.00 | 8.00 | 7.81 | 7.98 | 7.98 | 28,700 |
| 08 mar 2024 | 8.03 | 8.36 | 7.33 | 8.19 | 8.19 | 21,900 |
| 07 mar 2024 | 7.94 | 8.20 | 7.51 | 7.51 | 7.51 | 18,700 |
| 06 mar 2024 | 7.73 | 7.83 | 7.52 | 7.76 | 7.76 | 10,100 |
| 05 mar 2024 | 7.72 | 7.76 | 7.51 | 7.59 | 7.59 | 13,500 |
| 04 mar 2024 | 8.32 | 8.36 | 7.50 | 7.51 | 7.51 | 53,500 |
| 01 mar 2024 | 8.30 | 8.40 | 8.17 | 8.36 | 8.36 | 16,800 |
| 29 feb 2024 | 8.49 | 8.68 | 8.21 | 8.28 | 8.28 | 25,100 |
| 28 feb 2024 | 8.26 | 8.50 | 8.08 | 8.30 | 8.30 | 12,100 |
| 27 feb 2024 | 8.40 | 8.73 | 8.40 | 8.43 | 8.43 | 10,300 |
| 26 feb 2024 | 8.09 | 8.73 | 8.09 | 8.37 | 8.37 | 11,100 |
| 23 feb 2024 | 8.27 | 8.44 | 8.14 | 8.14 | 8.14 | 6,900 |
| 22 feb 2024 | 8.24 | 8.74 | 8.24 | 8.45 | 8.45 | 20,000 |
| 21 feb 2024 | 8.42 | 8.62 | 8.30 | 8.30 | 8.30 | 20,000 |
| 20 feb 2024 | 7.97 | 8.66 | 7.77 | 8.49 | 8.49 | 56,200 |
| 16 feb 2024 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | 20,600 |
| 15 feb 2024 | 8.07 | 8.50 | 7.97 | 8.50 | 8.50 | 26,700 |
| 14 feb 2024 | 7.77 | 8.18 | 7.64 | 8.06 | 8.06 | 35,500 |
| 13 feb 2024 | 8.13 | 8.41 | 7.50 | 7.63 | 7.63 | 35,400 |
| 12 feb 2024 | 8.33 | 8.73 | 8.33 | 8.45 | 8.45 | 23,000 |
| 09 feb 2024 | 8.42 | 8.59 | 8.35 | 8.44 | 8.44 | 16,000 |
| 08 feb 2024 | 8.02 | 8.37 | 8.02 | 8.35 | 8.35 | 23,400 |
| 07 feb 2024 | 8.30 | 8.35 | 7.92 | 7.92 | 7.92 | 31,400 |
| 06 feb 2024 | 7.94 | 8.28 | 7.94 | 8.26 | 8.26 | 10,100 |
| 05 feb 2024 | 7.85 | 8.20 | 7.85 | 7.99 | 7.99 | 12,800 |
| 02 feb 2024 | 8.07 | 8.24 | 7.84 | 7.96 | 7.96 | 15,800 |
| 01 feb 2024 | 8.04 | 8.46 | 7.98 | 8.22 | 8.22 | 22,500 |
| 31 ene 2024 | 8.35 | 8.35 | 7.90 | 7.90 | 7.90 | 24,600 |
| 30 ene 2024 | 8.58 | 8.68 | 8.33 | 8.49 | 8.49 | 11,700 |
| 29 ene 2024 | 8.50 | 8.70 | 8.38 | 8.63 | 8.63 | 10,100 |
| 26 ene 2024 | 8.64 | 8.64 | 8.44 | 8.45 | 8.45 | 9,900 |
| 25 ene 2024 | 8.41 | 8.53 | 8.37 | 8.52 | 8.52 | 15,600 |
| 24 ene 2024 | 8.71 | 8.71 | 8.22 | 8.26 | 8.26 | 13,300 |
| 23 ene 2024 | 8.97 | 8.97 | 8.58 | 8.64 | 8.64 | 14,700 |
| 22 ene 2024 | 8.76 | 8.94 | 8.61 | 8.86 | 8.86 | 23,000 |
| 19 ene 2024 | 8.70 | 8.74 | 8.50 | 8.69 | 8.69 | 19,100 |
| 18 ene 2024 | 8.62 | 8.70 | 8.53 | 8.62 | 8.62 | 23,900 |
| 17 ene 2024 | 8.41 | 8.57 | 8.28 | 8.57 | 8.57 | 24,600 |
| 16 ene 2024 | 8.48 | 8.61 | 8.16 | 8.57 | 8.57 | 23,400 |
| 12 ene 2024 | 8.90 | 8.97 | 8.54 | 8.66 | 8.66 | 31,500 |
| 11 ene 2024 | 8.56 | 8.71 | 8.44 | 8.62 | 8.62 | 36,600 |
| 10 ene 2024 | 8.51 | 8.77 | 8.36 | 8.68 | 8.68 | 22,900 |
| 09 ene 2024 | 8.44 | 8.73 | 8.07 | 8.59 | 8.59 | 19,700 |
| 08 ene 2024 | 8.36 | 8.68 | 8.36 | 8.65 | 8.65 | 22,500 |
| 05 ene 2024 | 8.29 | 8.68 | 8.29 | 8.56 | 8.56 | 40,400 |
| 04 ene 2024 | 8.75 | 8.92 | 8.34 | 8.43 | 8.43 | 23,600 |
| 03 ene 2024 | 9.08 | 9.20 | 8.56 | 8.70 | 8.70 | 40,100 |
| 02 ene 2024 | 8.87 | 9.10 | 8.61 | 9.09 | 9.09 | 98,700 |
| 29 dic 2023 | 9.25 | 9.25 | 8.36 | 8.91 | 8.91 | 488,200 |
| 28 dic 2023 | 9.52 | 9.80 | 9.22 | 9.29 | 9.29 | 31,700 |
| 27 dic 2023 | 9.71 | 9.85 | 9.55 | 9.79 | 9.79 | 22,200 |
| 26 dic 2023 | 9.71 | 9.90 | 9.16 | 9.72 | 9.72 | 37,700 |
| 22 dic 2023 | 9.60 | 9.76 | 9.37 | 9.66 | 9.66 | 35,100 |
| 21 dic 2023 | 9.34 | 9.55 | 8.80 | 9.53 | 9.53 | 49,600 |
| 20 dic 2023 | 8.90 | 9.35 | 8.90 | 9.18 | 9.18 | 50,800 |
| 19 dic 2023 | 8.90 | 9.15 | 8.74 | 8.83 | 8.83 | 47,000 |
| 18 dic 2023 | 8.83 | 9.07 | 8.48 | 8.79 | 8.79 | 70,200 |
| 15 dic 2023 | 8.79 | 8.99 | 8.44 | 8.84 | 8.84 | 112,600 |
| 14 dic 2023 | 7.98 | 8.70 | 7.86 | 8.63 | 8.63 | 62,900 |
| 13 dic 2023 | 7.21 | 7.99 | 7.12 | 7.93 | 7.93 | 117,300 |
| 12 dic 2023 | 7.30 | 7.42 | 6.92 | 7.21 | 7.21 | 41,800 |
| 11 dic 2023 | 7.10 | 7.44 | 7.10 | 7.30 | 7.30 | 88,100 |
| 08 dic 2023 | 7.18 | 7.46 | 7.15 | 7.25 | 7.25 | 33,300 |
| 07 dic 2023 | 7.31 | 7.49 | 7.13 | 7.30 | 7.30 | 32,200 |
| 06 dic 2023 | 7.50 | 7.67 | 7.31 | 7.35 | 7.35 | 38,200 |
| *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.