Mercados españoles cerrados en 38 mins

Snap One Holdings Corp. (SNPO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,61+0,01 (+0,09%)
A partir del 10:48AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202410,5910,6210,5910,6110,6128.187
08 may 202410,5810,6210,5810,6010,60278.100
07 may 202410,5910,6310,5910,6110,61559.300
06 may 202410,6010,6010,5910,6010,60325.600
03 may 202410,6010,6010,5910,6010,60164.100
02 may 202410,6010,6010,5710,5910,59127.500
01 may 202410,5810,6310,5810,6010,60370.200
30 abr 202410,5610,5810,5410,5810,58420.300
29 abr 202410,5810,5810,5410,5510,55182.600
26 abr 202410,5810,6210,5510,5810,58360.400
25 abr 202410,5710,6010,5710,5710,57164.800
24 abr 202410,5610,5910,5610,5710,57131.400
23 abr 202410,5710,5810,5410,5610,56269.000
22 abr 202410,5810,5910,5410,5410,54880.500
19 abr 202410,5610,5910,5310,5610,561.621.900
18 abr 202410,5710,6210,5610,5810,58627.900
17 abr 202410,5410,5910,5310,5910,59309.800
16 abr 202410,5710,6010,5110,5410,542.186.200
15 abr 202410,6211,0010,5410,5410,543.995.700
12 abr 20248,778,778,098,148,1419.400
11 abr 20248,948,948,698,798,7913.800
10 abr 20248,838,998,828,988,9817.000
09 abr 20248,899,398,899,049,047200
08 abr 20249,049,258,849,079,0711.200
05 abr 20249,499,498,928,928,9216.300
04 abr 20249,909,909,369,559,5517.000
03 abr 20249,849,999,209,919,9133.800
02 abr 20249,889,919,499,849,8433.200
01 abr 20248,739,918,739,919,91121.200
28 mar 20248,498,748,438,628,62529.700
27 mar 20248,348,498,178,458,4522.000
26 mar 20248,038,417,848,258,2513.000
25 mar 20248,168,487,957,957,9510.000
22 mar 20248,498,498,058,058,0510.500
21 mar 20248,178,438,008,428,4224.600
20 mar 20247,978,207,878,178,1718.700
19 mar 20247,808,007,807,937,9318.900
18 mar 20247,298,007,177,827,8233.900
15 mar 20247,267,497,007,177,17133.400
14 mar 20247,647,757,377,407,4038.100
13 mar 20247,727,787,597,647,6423.600
12 mar 20247,867,987,607,827,8218.400
11 mar 20248,008,007,817,987,9828.700
08 mar 20248,038,367,338,198,1921.900
07 mar 20247,948,207,517,517,5118.700
06 mar 20247,737,837,527,767,7610.100
05 mar 20247,727,767,517,597,5913.500
04 mar 20248,328,367,507,517,5153.500
01 mar 20248,308,408,178,368,3616.800
29 feb 20248,498,688,218,288,2825.100
28 feb 20248,268,508,088,308,3012.100
27 feb 20248,408,738,408,438,4310.300
26 feb 20248,098,738,098,378,3711.100
23 feb 20248,278,448,148,148,146900
22 feb 20248,248,748,248,458,4520.000
21 feb 20248,428,628,308,308,3020.000
20 feb 20247,978,667,778,498,4956.200
16 feb 20248,508,508,118,118,1120.600
15 feb 20248,078,507,978,508,5026.700
14 feb 20247,778,187,648,068,0635.500
13 feb 20248,138,417,507,637,6335.400
12 feb 20248,338,738,338,458,4523.000
09 feb 20248,428,598,358,448,4416.000
08 feb 20248,028,378,028,358,3523.400
07 feb 20248,308,357,927,927,9231.400
06 feb 20247,948,287,948,268,2610.100
05 feb 20247,858,207,857,997,9912.800
02 feb 20248,078,247,847,967,9615.800
01 feb 20248,048,467,988,228,2222.500
31 ene 20248,358,357,907,907,9024.600
30 ene 20248,588,688,338,498,4911.700
29 ene 20248,508,708,388,638,6310.100
26 ene 20248,648,648,448,458,459900
25 ene 20248,418,538,378,528,5215.600
24 ene 20248,718,718,228,268,2613.300
23 ene 20248,978,978,588,648,6414.700
22 ene 20248,768,948,618,868,8623.000
19 ene 20248,708,748,508,698,6919.100
18 ene 20248,628,708,538,628,6223.900
17 ene 20248,418,578,288,578,5724.600
16 ene 20248,488,618,168,578,5723.400
12 ene 20248,908,978,548,668,6631.500
11 ene 20248,568,718,448,628,6236.600
10 ene 20248,518,778,368,688,6822.900
09 ene 20248,448,738,078,598,5919.700
08 ene 20248,368,688,368,658,6522.500
05 ene 20248,298,688,298,568,5640.400
04 ene 20248,758,928,348,438,4323.600
03 ene 20249,089,208,568,708,7040.100
02 ene 20248,879,108,619,099,0998.700
29 dic 20239,259,258,368,918,91488.200
28 dic 20239,529,809,229,299,2931.700
27 dic 20239,719,859,559,799,7922.200
26 dic 20239,719,909,169,729,7237.700
22 dic 20239,609,769,379,669,6635.100
21 dic 20239,349,558,809,539,5349.600
20 dic 20238,909,358,909,189,1850.800
19 dic 20238,909,158,748,838,8347.000
18 dic 20238,839,078,488,798,7970.200
15 dic 20238,798,998,448,848,84112.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...