SNAP - Snap Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jul. 201813,2513,4812,9013,0713,0718.172.556
13 jul. 201813,6013,6913,3013,3613,3612.215.800
12 jul. 201813,4313,6613,4113,6513,6511.784.000
11 jul. 201813,1013,4213,0513,4013,4010.444.600
10 jul. 201813,7313,7613,2513,3113,3114.821.200
09 jul. 201813,6614,1413,2413,6513,6528.755.400
06 jul. 201813,1713,6713,1013,5313,5314.925.100
05 jul. 201813,1313,2212,8513,2113,2114.734.700
03 jul. 201813,1513,2312,9113,1513,158.219.500
02 jul. 201813,0513,2313,0013,1513,1510.283.800
29 jun. 201813,4113,5713,0913,0913,0913.972.300
28 jun. 201812,8013,4112,8013,4013,4018.033.100
27 jun. 201813,0413,5412,8112,8212,8221.567.100
26 jun. 201813,1113,2212,9313,0013,0012.985.400
25 jun. 201813,0113,2012,9013,1013,1012.363.100
22 jun. 201813,2513,3012,9413,2013,2013.551.700
21 jun. 201812,7513,4212,7113,2413,2425.279.400
20 jun. 201812,8513,0912,6912,8012,8032.770.600
19 jun. 201813,6113,6112,6613,3113,3159.696.100
18 jun. 201814,0414,4713,6814,0514,0534.045.600
15 jun. 201813,7214,1713,7214,0214,0227.423.200
14 jun. 201813,7113,9913,6313,8713,8730.680.700
13 jun. 201813,5614,0613,5313,6213,6234.414.400
12 jun. 201813,2113,9513,1413,4213,4238.903.700
11 jun. 201813,1113,2412,9213,1713,1719.680.200
08 jun. 201812,5613,3512,4213,0813,0834.598.300
07 jun. 201813,0313,0512,3712,7312,7338.066.400
06 jun. 201813,3313,6512,9013,1313,1349.269.000
05 jun. 201812,4112,9812,3012,9312,9347.019.000
04 jun. 201811,8112,4011,7012,3212,3250.420.300
01 jun. 201811,7111,9611,2111,6311,6346.463.200
31 may. 201811,1711,7911,1111,3911,3962.892.100
30 may. 201810,5711,1510,5510,9710,9728.700.100
29 may. 201810,6810,7010,5210,5510,5511.264.700
25 may. 201810,6610,7210,6110,7110,7110.501.700
24 may. 201810,6310,6810,5110,6010,6013.753.400
23 may. 201810,6810,7310,5610,6510,6517.000.000
22 may. 201810,7910,8310,7010,7410,7413.562.200
21 may. 201810,7511,0210,7110,7110,7120.462.300
18 may. 201810,5610,8610,5210,5810,5818.448.400
17 may. 201810,6510,8710,5010,5710,5726.982.900
16 may. 201810,6010,7510,5510,5810,5819.836.000
15 may. 201810,9510,9610,5110,6510,6529.277.900
14 may. 201811,0011,0510,8510,9810,9819.105.800
11 may. 201811,0011,0510,8511,0411,0416.929.900
10 may. 201811,0111,1810,9311,0111,0119.069.100
09 may. 201810,9811,1810,9111,0111,0119.856.500
08 may. 201810,9511,4310,7510,9710,9735.536.400
07 may. 201810,7610,9010,6110,7410,7424.743.800
04 may. 201810,8610,9310,5710,7910,7939.865.000
03 may. 201811,1111,3010,5110,9710,9767.507.000
02 may. 201811,3011,7010,9611,0311,03159.209.400
01 may. 201814,3414,5513,7514,1314,1350.003.900
30 abr. 201814,3614,4414,0914,3314,3321.573.800
27 abr. 201814,7514,8214,1614,2314,2321.763.100
26 abr. 201814,8815,1414,4814,7014,7022.736.800
25 abr. 201815,6215,6714,1614,5414,5446.584.500
24 abr. 201815,5115,9615,4015,6315,6319.801.800
23 abr. 201815,3515,6015,2015,5415,5419.132.800
20 abr. 201815,0015,4214,9415,2015,2020.481.300
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
*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