Mercados españoles cerrados en 4 hrs 43 min

Snap Inc. (0RNH.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,19+1,02 (+6,72%)
A partir del 07:10PM BST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202416,6816,7316,1116,5116,51172.286
08 may 202416,0016,9816,0017,1917,19112.981
07 may 202416,8017,2916,7717,1917,19106.548
03 may 202416,2916,5316,0816,1616,1668.633
02 may 202416,0616,2015,7316,1916,1994.525
01 may 202414,9816,0014,9215,7415,74233.113
30 abr 202414,4515,3414,4215,1015,10234.639
29 abr 202414,5414,8614,0314,3714,37275.310
26 abr 202414,1114,9313,7813,1113,111.221.685
25 abr 202410,4311,5010,4311,0811,08259.490
24 abr 202411,7911,7910,9611,0911,09127.848
23 abr 202411,2311,6311,1711,5211,52183.796
22 abr 202411,3911,7410,8810,9710,97534.836
19 abr 202411,7511,8611,2811,6411,64171.084
18 abr 202411,0911,7711,0911,3811,38313.091
17 abr 202410,5011,4410,4410,5310,53313.964
16 abr 202410,2710,4310,1010,1510,15131.134
15 abr 202410,9010,9010,2910,6910,69196.637
12 abr 202411,1811,2010,8810,9110,9163.410
11 abr 202410,9411,1610,8510,9010,90148.452
10 abr 202411,0011,1810,9011,0611,0691.373
09 abr 202411,1111,2811,1111,1811,1855.932
08 abr 202411,0611,3411,0411,2411,24109.806
05 abr 202410,9011,1310,9011,0211,0280.298
04 abr 202411,2211,3611,2211,3211,3264.835
03 abr 202410,9911,2510,9811,2111,2171.791
02 abr 202410,9411,1310,7211,0111,01107.898
28 mar 202411,4211,6811,3811,5511,5569.144
27 mar 202411,4111,4611,2511,3511,3562.603
26 mar 202411,4811,7411,4011,5511,5586.392
25 mar 202411,4511,5211,3011,3511,3543.381
22 mar 202411,1511,3611,1311,3511,3557.748
21 mar 202411,3111,5011,1611,4511,4596.468
20 mar 202411,0411,3811,0311,1011,1063.916
19 mar 202410,9111,1510,7911,1511,1546.975
18 mar 202411,2611,3110,9311,0011,00108.719
15 mar 202411,5411,5411,2011,2511,2540.023
14 mar 202412,0812,1211,3811,4511,4571.305
13 mar 202411,8412,3211,7111,8511,85188.107
12 mar 202411,9912,1311,7011,8511,8578.679
11 mar 202412,4412,4411,8011,9511,95117.661
08 mar 202412,0412,6412,0012,2512,25226.110
07 mar 202411,4512,0211,4511,8511,85373.901
06 mar 202411,5911,6011,1111,1511,15149.880
05 mar 202411,3111,6610,7510,8510,85231.601
04 mar 202411,2411,2610,7010,9510,95101.380
01 mar 202411,0311,2811,0211,2511,2598.884
29 feb 202411,0211,1910,9511,7011,7092.786
28 feb 202410,7711,1310,7513,4513,45109.491
27 feb 202410,7811,0510,7817,2517,25138.877
26 feb 202410,6210,8710,6017,2517,25140.174
23 feb 202410,7610,8910,5017,2517,25193.351
22 feb 202410,7911,0410,7617,2517,2581.917
21 feb 202410,8810,9510,7317,2517,25153.112
20 feb 202410,9511,1410,8717,2517,25120.905
19 feb 202417,2517,2517,2517,2517,2549
16 feb 202411,5511,5510,9917,2517,25220.524
15 feb 202411,5411,8011,3817,2517,25187.934
14 feb 202411,1911,4311,1817,2517,25173.063
13 feb 202411,7111,7811,1517,2517,25211.535
12 feb 202411,1912,0711,1917,2517,25747.237
09 feb 202411,1411,2910,9417,2517,25395.539
08 feb 202411,2411,5010,8217,2517,25806.725
07 feb 202411,8212,3911,2517,2517,25882.306
06 feb 202416,7017,3916,7017,2517,25235.944
05 feb 202417,1817,4816,3016,3516,35225.584
02 feb 202416,7017,0816,2616,9016,90113.946
01 feb 202416,0616,1115,7915,9015,9026.263
31 ene 202416,2916,3515,8716,2016,2055.594
30 ene 202416,7116,8316,3316,6516,6545.788
29 ene 202416,2716,8416,1016,2516,25109.240
26 ene 202416,2116,9816,2116,3516,3591.576
25 ene 202416,3516,5016,2216,4516,4585.532
24 ene 202416,4916,6916,2316,5016,5091.529
23 ene 202416,6316,6516,1716,2516,2558.167
22 ene 202416,6417,1216,4916,7516,7584.381
19 ene 202416,3416,5516,2016,3016,3066.449
18 ene 202415,5416,2515,5116,2016,20122.164
17 ene 202415,5615,5915,1815,3015,3078.047
16 ene 202416,1116,1615,4515,7015,70397.803
15 ene 202416,3016,3016,3016,3016,3010
12 ene 202417,0017,0516,5616,7516,7566.828
11 ene 202417,4617,6216,8116,8516,8557.304
10 ene 202417,0817,4416,8217,2017,20123.465
09 ene 202417,3317,7517,1517,3017,30106.519
08 ene 202416,7317,2516,7117,1017,1079.803
05 ene 202416,2616,6616,1016,6016,6076.860
04 ene 202415,8316,2315,7716,2016,2098.990
03 ene 202416,1016,1015,2615,8515,85140.644
02 ene 202416,4916,5315,9316,1016,10126.956
29 dic 202317,1517,2116,8317,1017,1062.702
28 dic 202316,9917,2016,8417,0017,0071.891
27 dic 202316,7916,9216,7716,8016,8048.990
22 dic 202317,1417,3216,9117,2017,2038.976
21 dic 202316,6117,2216,6017,0017,00116.978
20 dic 202317,2317,2816,8217,0017,00433.005
19 dic 202317,1017,2416,1817,0017,00247.756
18 dic 202317,0817,8816,8017,0017,00361.328
15 dic 202316,9917,2216,5817,0017,0099.636
14 dic 202316,8017,2216,5817,0517,05181.666
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...