SNAP - Snap Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 201815,0015,4214,9415,2015,2020.461.600
19 abr. 201814,6515,0414,5814,8414,8412.387.300
18 abr. 201814,8514,8814,5414,6514,659.877.800
17 abr. 201814,6314,9814,5714,8814,8814.023.200
16 abr. 201814,8614,8914,4614,5814,5811.767.600
13 abr. 201814,9515,1214,3614,8814,8818.063.600
12 abr. 201815,2415,5014,7714,9214,9221.276.200
11 abr. 201814,4414,9814,4214,8014,8017.711.200
10 abr. 201814,2914,5814,1814,4814,4816.189.200
09 abr. 201814,2814,4714,0414,1514,1512.383.900
06 abr. 201814,3514,5713,9814,2514,2513.533.900
05 abr. 201814,7014,9614,1914,3914,3917.015.400
04 abr. 201813,6914,7813,6214,5914,5920.131.800
03 abr. 201815,6715,6713,8014,0814,0833.231.800
02 abr. 201815,6715,7314,4514,4614,4630.892.600
29 mar. 201815,9416,1215,6515,8715,8715.434.500
28 mar. 201816,0316,0815,5515,9515,9520.652.700
27 mar. 201816,2616,7516,0616,2016,2024.737.600
26 mar. 201816,4516,5515,9016,2516,2513.650.300
23 mar. 201816,6716,7216,1316,3616,3616.428.000
22 mar. 201816,3216,8516,1416,5716,5720.098.600
21 mar. 201816,1716,8616,1216,5716,5722.924.100
20 mar. 201816,4016,4815,6216,0016,0027.101.500
19 mar. 201817,0117,1016,1116,4216,4224.708.700
16 mar. 201817,2017,2416,7917,0117,0122.292.200
15 mar. 201817,8617,8816,9117,2017,2021.688.200
14 mar. 201817,5217,9717,4917,8517,8514.665.400
13 mar. 201818,1018,2317,2217,5117,5117.667.500
12 mar. 201817,8318,3517,7818,1118,1117.055.800
09 mar. 201817,9818,1217,5617,8817,8818.176.000
08 mar. 201818,0818,2617,5317,6517,6519.249.500
07 mar. 201817,8518,5117,8118,0218,0227.119.100
06 mar. 201818,2918,4017,9418,0118,0118.427.300
05 mar. 201817,8218,4217,5818,2518,2522.898.500
02 mar. 201816,8318,0816,7318,0118,0131.631.400
01 mar. 201817,5017,6316,6617,2117,2125.979.100
28 feb. 201816,7717,6516,7017,3217,3234.520.700
27 feb. 201817,0617,4516,3116,3216,3230.022.400
26 feb. 201817,4517,5917,0017,0917,0926.423.200
23 feb. 201817,6017,9417,3317,4517,4524.231.400
22 feb. 201818,4818,5317,0517,5117,5151.776.400
21 feb. 201818,9019,1918,3818,6418,6431.691.300
20 feb. 201819,3119,8018,5718,9318,9342.723.100
16 feb. 201819,8420,7519,7520,4220,4233.917.700
15 feb. 201819,6620,5719,5819,7519,7540.746.100
14 feb. 201818,3519,8518,2119,5619,5638.743.300
13 feb. 201818,3919,1118,3318,5818,5828.873.300
12 feb. 201818,8419,3818,5218,6318,6330.537.300
09 feb. 201819,0719,6518,1218,8018,8050.072.800
08 feb. 201820,7420,9018,6919,3919,39119.751.700
07 feb. 201817,1521,2216,9620,7520,75232.325.100
06 feb. 201813,5014,2013,4714,0614,0645.110.200
05 feb. 201813,3514,0313,3213,8513,8520.637.700
02 feb. 201813,5913,8913,5113,7113,7118.123.300
01 feb. 201813,4314,0013,4013,9213,9213.306.000
31 ene. 201813,3113,6213,2613,5213,5213.587.000
30 ene. 201813,3013,4013,1513,2613,2612.413.600
29 ene. 201813,5413,6713,3713,4713,4713.584.200
26 ene. 201813,7513,7913,4313,5613,5617.366.200
25 ene. 201814,2814,3013,7013,7113,7123.551.600
24 ene. 201814,3114,7714,2814,4414,4411.979.600
23 ene. 201814,1914,6714,1314,2514,2513.418.800
22 ene. 201813,9214,2013,6714,1714,1712.479.700
19 ene. 201814,0114,2413,8214,0414,0416.123.900
18 ene. 201813,6614,0213,6214,0114,0116.316.900
17 ene. 201813,6113,8213,3513,5213,5214.577.000
16 ene. 201814,1114,1113,4013,5013,5026.654.400
12 ene. 201814,1714,3213,9214,1114,1121.011.300
11 ene. 201814,5814,9314,4814,6014,6012.497.500
10 ene. 201814,0714,6713,9214,6514,6514.725.800
09 ene. 201814,1514,2814,0114,1014,1014.929.100
08 ene. 201814,2114,2813,5814,0614,0627.033.600
05 ene. 201814,5114,7514,3814,5014,5018.828.000
04 ene. 201814,7615,0014,2714,5914,5927.232.000
03 ene. 201815,0015,3814,7215,3115,3115.921.400
02 ene. 201814,6915,0114,6114,9514,959.971.000
29 dic. 201714,8414,8914,5514,6114,619.518.400
28 dic. 201714,8215,0614,7714,8514,858.072.900
27 dic. 201714,8315,0514,8314,8414,846.726.200
26 dic. 201715,0215,1314,8415,0115,016.755.300
22 dic. 201715,0515,3814,9215,1515,1512.087.100
21 dic. 201715,3315,6815,2015,3715,3712.107.100
20 dic. 201715,6915,8915,4715,5015,5010.167.300
19 dic. 201715,9116,0415,6515,7715,7712.419.200
18 dic. 201715,9516,3715,9316,1016,1020.227.800
15 dic. 201716,0016,0415,6315,7515,7519.450.400
14 dic. 201715,9216,4515,7616,0416,0424.942.500
13 dic. 201715,8016,1815,7915,9615,9614.183.700
12 dic. 201716,0016,1215,5315,9315,9322.254.300
11 dic. 201715,4416,3115,0716,2216,2234.900.100
08 dic. 201714,6415,1414,5915,0715,0720.226.100
07 dic. 201714,6514,7714,2814,7014,7016.367.100
06 dic. 201714,5815,0514,3614,6014,6025.883.100
05 dic. 201714,9015,1014,0214,9414,9451.515.800
04 dic. 201713,9514,0013,0913,5713,5728.799.200
01 dic. 201713,6713,9013,4113,8713,8719.266.900
30 nov. 201713,4114,0013,3613,7813,7826.855.000
29 nov. 201713,5413,9913,2513,7013,7030.098.500
28 nov. 201713,3713,7413,0213,6113,6123.774.100
27 nov. 201712,8713,3812,8613,0613,0619.341.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines