SNAP - Snap Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201814,0114,2413,8214,0414,0416.033.500
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
24 nov. 201712,6713,0212,6712,9712,9712.772.800
22 nov. 201712,3512,6412,3512,6212,6214.022.100
21 nov. 201712,5212,5912,3212,3412,3419.010.300
20 nov. 201713,1013,1112,2912,4112,4130.676.100
17 nov. 201712,6013,0112,5112,9912,9917.563.800
16 nov. 201712,5012,6812,3812,5612,5615.701.700
15 nov. 201712,3212,7512,1712,4612,4614.410.400
14 nov. 201712,4112,7012,2512,5712,5713.962.600
13 nov. 201712,8312,9512,3512,4012,4018.950.200
10 nov. 201712,5012,8412,3112,7612,7632.141.000
09 nov. 201712,6412,7412,2312,3812,3851.695.800
08 nov. 201713,4714,0912,1012,9112,91162.744.700
07 nov. 201714,8715,5314,7315,1215,1240.978.300
06 nov. 201715,1915,2914,8014,8314,8317.736.900
03 nov. 201714,6415,2814,6015,2715,2712.784.400
02 nov. 201714,4514,8714,4014,5514,5511.810.500
01 nov. 201715,4515,5214,3914,5114,5120.443.800
31 oct. 201715,6515,7315,1715,3415,3413.008.900
30 oct. 201715,1316,2715,0515,6815,6823.657.800
27 oct. 201714,2715,4814,2215,4415,4423.767.600
26 oct. 201714,3514,7614,1114,3914,3917.071.200
25 oct. 201714,7014,9313,9614,1614,1622.943.900
24 oct. 201714,8715,0814,5814,5914,5915.448.300
23 oct. 201715,5815,6914,8914,9714,9719.585.400
20 oct. 201715,3915,5715,2115,5615,5612.877.000
19 oct. 201715,4715,5915,1815,2515,2519.244.600
18 oct. 201716,3016,3515,6915,7515,7518.282.200
17 oct. 201716,2916,6116,0516,0916,0915.091.000
16 oct. 201716,6816,7315,9116,0716,0720.894.900
13 oct. 201716,4816,8816,2216,5016,5024.513.400
12 oct. 201716,0716,8615,8216,5516,5563.193.100
11 oct. 201714,6415,9814,4715,9815,9840.908.100
10 oct. 201714,7114,8714,3214,3414,3413.775.100
09 oct. 201714,8114,9214,6714,7114,719.183.300
06 oct. 201714,3814,8414,3214,7914,7911.941.100
05 oct. 201714,3014,5614,1014,4814,4813.162.700
04 oct. 201714,8414,9014,3514,5314,5315.687.500
03 oct. 201714,8715,1014,5914,6414,6416.753.800
02 oct. 201714,6015,0414,4014,8814,8821.212.100
29 sept. 201714,4314,7014,3014,5414,5420.577.700
28 sept. 201714,2014,5913,9714,4514,4517.561.100
27 sept. 201714,0014,2513,8214,1214,1216.667.600
26 sept. 201713,3313,9813,3013,9113,9120.062.300
25 sept. 201713,5013,5113,0713,2213,2218.483.900
22 sept. 201713,7213,9213,6213,7013,7012.309.800
21 sept. 201713,9914,1113,5113,7713,7725.231.700
20 sept. 201714,6814,7014,0514,1614,1624.856.600
19 sept. 201714,9014,9014,4614,7214,7223.447.100
18 sept. 201715,3215,3314,8114,9214,9220.935.100
15 sept. 201714,9915,3114,9315,2515,2534.145.900
14 sept. 201714,9515,1814,8214,9114,9116.333.700
13 sept. 201715,2015,3314,8515,0315,0324.125.700
12 sept. 201715,2515,7515,0115,1315,1348.940.500
11 sept. 201715,2515,5714,8915,2715,2732.998.900
08 sept. 201715,1715,8015,1015,3415,3436.588.500
07 sept. 201714,4315,5814,4015,1515,1545.555.400
06 sept. 201714,4214,5414,1714,5014,5023.117.200
05 sept. 201714,2814,5714,0814,4914,4921.338.900
01 sept. 201714,5014,5014,0114,2714,2726.055.700
31 ago. 201714,9815,0514,5114,5114,5123.084.700
30 ago. 201714,9215,1114,7614,9614,9622.479.200
29 ago. 201715,0515,3114,8814,9914,9920.725.600
28 ago. 201714,8015,2614,7715,1915,1928.019.000
*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